Peiport Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.94	0.95	0.92	0.94	0.94	-	64,000
Apr 28, 2026	0.93	0.94	0.92	0.94	0.94	-	10,000
Apr 27, 2026	0.94	0.95	0.92	0.94	0.94	2.17%	124,000
Apr 24, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	2,078,000
Apr 23, 2026	0.92	0.94	0.91	0.94	0.94	1.08%	64,000
Apr 22, 2026	0.95	0.95	0.93	0.93	0.93	-	110,000
Apr 21, 2026	0.93	0.93	0.91	0.93	0.93	-	192,000
Apr 20, 2026	0.93	0.93	0.91	0.93	0.93	-	42,000
Apr 17, 2026	0.93	0.93	0.91	0.93	0.93	1.09%	322,000
Apr 16, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	130,000
Apr 15, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	138,000
Apr 14, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	88,000
Apr 13, 2026	0.94	0.94	0.92	0.94	0.94	-	46,000
Apr 10, 2026	0.94	0.95	0.92	0.94	0.94	-	90,000
Apr 9, 2026	0.93	0.95	0.90	0.94	0.94	1.08%	318,000
Apr 8, 2026	0.92	0.93	0.91	0.93	0.93	3.33%	216,000
Apr 2, 2026	0.91	0.91	0.90	0.90	0.90	-	34,000
Apr 1, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	100,000
Mar 31, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	122,000
Mar 30, 2026	0.90	0.90	0.87	0.90	0.90	-	296,000
Mar 27, 2026	0.92	0.92	0.90	0.90	0.90	-	184,000
Mar 26, 2026	0.90	0.90	0.89	0.90	0.90	-	46,000
Mar 25, 2026	0.91	0.91	0.88	0.90	0.90	-	108,000
Mar 24, 2026	0.88	0.90	0.88	0.90	0.90	4.65%	160,000
Mar 23, 2026	0.92	0.92	0.85	0.86	0.86	-7.53%	1,430,000
Mar 20, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	86,000
Mar 19, 2026	0.92	0.94	0.92	0.94	0.94	3.30%	684,000
Mar 18, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	298,000
Mar 17, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	102,000
Mar 16, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	616,000
Mar 13, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	102,000
Mar 12, 2026	0.90	0.90	0.86	0.88	0.88	-1.12%	120,000
Mar 11, 2026	0.86	0.89	0.84	0.89	0.89	3.49%	28,000
Mar 10, 2026	0.84	0.86	0.83	0.86	0.86	3.61%	16,000
Mar 9, 2026	0.84	0.84	0.82	0.83	0.83	-2.35%	250,000
Mar 6, 2026	0.86	0.86	0.83	0.85	0.85	-	246,000
Mar 5, 2026	0.85	0.85	0.84	0.85	0.85	-	134,000
Mar 4, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	336,000
Mar 3, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	266,000
Mar 2, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	222,000
Feb 27, 2026	0.89	0.90	0.89	0.89	0.89	-	44,000
Feb 26, 2026	0.89	0.92	0.89	0.89	0.89	-	182,000
Feb 25, 2026	0.88	0.92	0.88	0.89	0.89	2.30%	506,000
Feb 24, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	434,000
Feb 23, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	302,000
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	94,000
Feb 16, 2026	0.82	0.82	0.80	0.81	0.81	-	86,000
Feb 13, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	216,000
Feb 12, 2026	0.84	0.84	0.81	0.83	0.83	-	234,000
Feb 11, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	154,000
Feb 10, 2026	0.83	0.84	0.82	0.82	0.82	-	184,000
Feb 9, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	100,000
Feb 6, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	76,000
Feb 5, 2026	0.79	0.84	0.79	0.84	0.84	6.33%	136,600
Feb 4, 2026	0.78	0.79	0.77	0.79	0.79	-	214,000
Feb 3, 2026	0.80	0.81	0.77	0.79	0.79	-3.66%	240,000
Feb 2, 2026	0.83	0.83	0.80	0.82	0.82	-2.38%	444,000
Jan 30, 2026	0.84	0.84	0.83	0.84	0.84	-2.33%	90,000
Jan 29, 2026	0.86	0.86	0.84	0.86	0.86	-	122,000
Jan 28, 2026	0.86	0.86	0.83	0.86	0.86	-1.15%	158,000
Jan 27, 2026	0.85	0.87	0.84	0.87	0.87	3.57%	264,000
Jan 26, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	102,000
Jan 23, 2026	0.82	0.84	0.82	0.83	0.83	-	124,000
Jan 22, 2026	0.84	0.85	0.83	0.83	0.83	-	160,000
Jan 21, 2026	0.83	0.83	0.80	0.83	0.83	2.47%	404,000
Jan 20, 2026	0.80	0.82	0.80	0.81	0.81	3.85%	896,000
Jan 19, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	310,000
Jan 16, 2026	0.76	0.77	0.76	0.77	0.77	-	250,000
Jan 15, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	170,000
Jan 14, 2026	0.78	0.79	0.77	0.78	0.78	-	104,000
Jan 13, 2026	0.78	0.79	0.76	0.78	0.78	-1.27%	172,000
Jan 12, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	86,000
Jan 9, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	42,000
Jan 8, 2026	0.76	0.77	0.76	0.76	0.76	-2.56%	208,000
Jan 7, 2026	0.77	0.78	0.75	0.78	0.78	2.63%	164,000
Jan 6, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	324,000
Jan 5, 2026	0.79	0.79	0.77	0.79	0.79	-1.25%	690,000
Jan 2, 2026	0.80	0.81	0.79	0.80	0.80	-4.76%	422,000
Dec 31, 2025	0.83	0.85	0.83	0.84	0.77	-	172,000
Dec 30, 2025	0.83	0.85	0.82	0.84	0.77	-	506,000
Dec 29, 2025	0.82	0.85	0.82	0.84	0.77	2.44%	384,000
Dec 24, 2025	0.83	0.84	0.82	0.82	0.75	-2.38%	18,000
Dec 23, 2025	0.86	0.86	0.83	0.84	0.77	-1.18%	278,000
Dec 22, 2025	0.86	0.86	0.84	0.85	0.78	-1.16%	472,000
Dec 19, 2025	0.85	0.87	0.82	0.86	0.79	3.61%	380,000
Dec 18, 2025	0.89	0.89	0.82	0.83	0.76	-12.63%	3,340,000
Dec 17, 2025	0.95	0.96	0.92	0.95	0.87	1.06%	2,742,000
Dec 16, 2025	0.92	0.95	0.90	0.94	0.86	-1.05%	2,242,000
Dec 15, 2025	0.87	0.99	0.87	0.95	0.87	11.76%	5,166,000
Dec 12, 2025	0.86	0.87	0.84	0.85	0.78	-	588,000
Dec 11, 2025	0.89	0.90	0.83	0.85	0.78	-3.41%	2,718,000
Dec 10, 2025	0.86	0.90	0.86	0.88	0.81	2.33%	1,736,000
Dec 9, 2025	0.82	0.87	0.81	0.86	0.79	3.61%	1,604,000
Dec 8, 2025	0.79	0.84	0.79	0.83	0.76	7.79%	2,300,000
Dec 5, 2025	0.77	0.79	0.76	0.77	0.71	1.32%	1,058,000
Dec 4, 2025	0.74	0.76	0.71	0.76	0.70	5.56%	7,814,000
Dec 3, 2025	0.74	0.74	0.72	0.72	0.66	-2.70%	78,000
Dec 2, 2025	0.74	0.74	0.72	0.74	0.68	-	44,000
Dec 1, 2025	0.74	0.74	0.74	0.74	0.68	-	30,000
Nov 28, 2025	0.75	0.75	0.74	0.74	0.68	-1.33%	14,000