Provident Bancorp, Inc. (PVBC)
NASDAQ: PVBC · Real-Time Price · USD
12.54
-0.08 (-0.63%)
At close: Oct 7, 2025, 4:00 PM EDT
12.54
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:04 PM EDT
Provident Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.55 | 12.66 | 12.53 | 12.54 | 12.54 | -0.63% | 29,492 |
| Oct 6, 2025 | 12.54 | 12.64 | 12.53 | 12.62 | 12.62 | 1.04% | 27,722 |
| Oct 3, 2025 | 12.43 | 12.57 | 12.43 | 12.49 | 12.49 | 0.48% | 24,105 |
| Oct 2, 2025 | 12.47 | 12.47 | 12.36 | 12.43 | 12.43 | -0.56% | 36,967 |
| Oct 1, 2025 | 12.45 | 12.50 | 12.42 | 12.50 | 12.50 | -0.24% | 26,595 |
| Sep 30, 2025 | 12.47 | 12.53 | 12.39 | 12.53 | 12.53 | 0.24% | 30,498 |
| Sep 29, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -1.50% | 38,522 |
| Sep 26, 2025 | 12.61 | 12.71 | 12.61 | 12.69 | 12.69 | 0.24% | 16,035 |
| Sep 25, 2025 | 12.68 | 12.69 | 12.63 | 12.66 | 12.66 | 0.08% | 11,448 |
| Sep 24, 2025 | 12.71 | 12.78 | 12.59 | 12.65 | 12.65 | -0.39% | 19,330 |
| Sep 23, 2025 | 12.77 | 12.82 | 12.68 | 12.70 | 12.70 | -0.63% | 14,162 |
| Sep 22, 2025 | 12.75 | 12.78 | 12.68 | 12.78 | 12.78 | - | 16,443 |
| Sep 19, 2025 | 12.93 | 13.02 | 12.73 | 12.78 | 12.78 | -1.08% | 182,663 |
| Sep 18, 2025 | 12.75 | 12.92 | 12.71 | 12.92 | 12.92 | 1.73% | 30,048 |
| Sep 17, 2025 | 12.68 | 12.92 | 12.67 | 12.70 | 12.70 | 0.08% | 34,913 |
| Sep 16, 2025 | 12.72 | 12.76 | 12.66 | 12.69 | 12.69 | -0.47% | 27,571 |
| Sep 15, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.31% | 22,636 |
| Sep 12, 2025 | 12.81 | 12.81 | 12.68 | 12.71 | 12.71 | -0.70% | 16,444 |
| Sep 11, 2025 | 12.68 | 12.80 | 12.68 | 12.80 | 12.80 | 0.55% | 23,635 |
| Sep 10, 2025 | 12.75 | 12.75 | 12.69 | 12.73 | 12.73 | -0.31% | 24,974 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.73 | 12.77 | 12.77 | -0.70% | 23,001 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.74 | 12.86 | 12.86 | 0.08% | 26,850 |
| Sep 5, 2025 | 13.00 | 13.01 | 12.83 | 12.85 | 12.85 | -0.93% | 30,398 |
| Sep 4, 2025 | 12.91 | 12.97 | 12.87 | 12.97 | 12.97 | 0.86% | 21,100 |
| Sep 3, 2025 | 12.81 | 12.88 | 12.79 | 12.86 | 12.86 | -0.08% | 22,091 |
| Sep 2, 2025 | 12.97 | 12.97 | 12.77 | 12.87 | 12.87 | - | 27,921 |
| Aug 29, 2025 | 12.94 | 12.99 | 12.85 | 12.87 | 12.87 | -0.31% | 38,878 |
| Aug 28, 2025 | 12.79 | 12.95 | 12.79 | 12.91 | 12.91 | - | 21,719 |
| Aug 27, 2025 | 12.89 | 12.99 | 12.89 | 12.91 | 12.91 | -0.15% | 36,455 |
| Aug 26, 2025 | 12.85 | 12.97 | 12.85 | 12.93 | 12.93 | 0.94% | 41,021 |
| Aug 25, 2025 | 12.82 | 12.89 | 12.77 | 12.81 | 12.81 | -0.47% | 17,455 |
| Aug 22, 2025 | 12.60 | 12.90 | 12.48 | 12.87 | 12.87 | 2.22% | 83,736 |
| Aug 21, 2025 | 12.60 | 12.61 | 12.57 | 12.59 | 12.59 | -0.16% | 16,687 |
| Aug 20, 2025 | 12.58 | 12.64 | 12.56 | 12.61 | 12.61 | 0.32% | 17,859 |
| Aug 19, 2025 | 12.56 | 12.65 | 12.52 | 12.57 | 12.57 | 0.24% | 25,017 |
| Aug 18, 2025 | 12.46 | 12.56 | 12.39 | 12.54 | 12.54 | 0.32% | 14,242 |
| Aug 15, 2025 | 12.67 | 12.67 | 12.49 | 12.50 | 12.50 | -1.03% | 27,975 |
| Aug 14, 2025 | 12.71 | 12.81 | 12.63 | 12.63 | 12.63 | -0.79% | 30,297 |
| Aug 13, 2025 | 12.62 | 12.76 | 12.57 | 12.73 | 12.73 | 0.95% | 83,071 |
| Aug 12, 2025 | 12.45 | 12.62 | 12.28 | 12.61 | 12.61 | 2.02% | 38,422 |
| Aug 11, 2025 | 12.32 | 12.36 | 12.19 | 12.36 | 12.36 | 1.39% | 35,932 |
| Aug 8, 2025 | 12.24 | 12.25 | 12.15 | 12.19 | 12.19 | 0.33% | 26,562 |
| Aug 7, 2025 | 12.23 | 12.23 | 12.10 | 12.15 | 12.15 | -0.08% | 55,932 |
| Aug 6, 2025 | 12.26 | 12.27 | 12.10 | 12.16 | 12.16 | -0.65% | 23,591 |
| Aug 5, 2025 | 12.18 | 12.24 | 12.11 | 12.24 | 12.24 | 0.41% | 63,568 |
| Aug 4, 2025 | 12.15 | 12.23 | 12.15 | 12.19 | 12.19 | 0.41% | 61,412 |
| Aug 1, 2025 | 12.15 | 12.21 | 12.00 | 12.14 | 12.14 | -0.57% | 217,722 |
| Jul 31, 2025 | 12.23 | 12.37 | 12.20 | 12.21 | 12.21 | -0.73% | 98,624 |
| Jul 30, 2025 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -1.44% | 65,147 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.48 | 12.48 | 12.48 | -0.95% | 66,266 |