Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.83	0.84	0.83	0.84	0.84	-	140
Mar 4, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	10,149
Mar 3, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	2
Mar 2, 2026	0.86	0.86	0.85	0.85	0.85	-	118
Feb 27, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	132
Feb 26, 2026	0.86	0.86	0.86	0.86	0.86	3.01%	5
Feb 25, 2026	0.85	0.86	0.83	0.83	0.83	-1.78%	3,980
Feb 24, 2026	0.87	0.87	0.83	0.85	0.85	-2.31%	1,986
Feb 23, 2026	0.87	0.87	0.83	0.87	0.87	-0.57%	5,012
Feb 20, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	10,438
Feb 19, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	1,791
Feb 18, 2026	0.86	0.86	0.82	0.85	0.85	0.59%	4,800
Feb 17, 2026	0.84	0.85	0.84	0.85	0.85	1.20%	8,919
Feb 16, 2026	0.82	0.84	0.81	0.84	0.84	-	7,823
Feb 13, 2026	0.84	0.84	0.81	0.84	0.84	-	7,363
Feb 12, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	847
Feb 11, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	262
Feb 10, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	10,629
Feb 9, 2026	0.83	0.83	0.81	0.83	0.83	1.22%	21,896
Feb 6, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	376
Feb 5, 2026	0.83	0.84	0.82	0.84	0.84	2.45%	5,007
Feb 4, 2026	0.84	0.84	0.81	0.82	0.82	-2.40%	11,051
Feb 3, 2026	0.84	0.84	0.81	0.84	0.84	-0.60%	24,866
Feb 2, 2026	0.84	0.84	0.82	0.84	0.84	-	7,024
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	-	115
Jan 29, 2026	0.84	0.84	0.82	0.84	0.84	1.20%	14,198
Jan 28, 2026	0.82	0.84	0.81	0.83	0.83	-3.49%	51,929
Jan 27, 2026	0.85	0.86	0.78	0.86	0.86	1.18%	64,008
Jan 26, 2026	0.90	0.90	0.81	0.85	0.85	-1.16%	92,073
Jan 23, 2026	0.85	0.90	0.85	0.86	0.86	-2.82%	9,684
Jan 22, 2026	0.93	0.93	0.84	0.89	0.89	-5.35%	69,040
Jan 21, 2026	0.94	0.94	0.94	0.94	0.94	-	2
Jan 20, 2026	0.93	0.94	0.93	0.94	0.94	-	7,358
Jan 19, 2026	0.96	0.96	0.90	0.94	0.94	-2.09%	4,628
Jan 16, 2026	0.96	0.96	0.93	0.96	0.96	-0.52%	3,458
Jan 15, 2026	0.98	0.98	0.94	0.96	0.96	-1.54%	1,032
Jan 14, 2026	0.98	0.98	0.98	0.98	0.98	-	727
Jan 13, 2026	0.97	0.98	0.93	0.98	0.98	1.04%	3,709
Jan 12, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	9,694
Jan 9, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	14,340
Jan 8, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	22
Jan 7, 2026	0.94	0.95	0.90	0.95	0.95	1.06%	7,059
Jan 5, 2026	0.94	0.94	0.93	0.94	0.94	-	22,058
Jan 2, 2026	0.87	0.94	0.87	0.94	0.94	3.30%	10,986
Dec 30, 2025	0.91	0.91	0.91	0.91	0.91	-	2,012
Dec 29, 2025	0.89	0.92	0.88	0.91	0.91	2.82%	2,063
Dec 23, 2025	0.89	0.93	0.87	0.89	0.89	-2.21%	42,565
Dec 22, 2025	0.87	0.91	0.86	0.91	0.91	0.56%	9,802
Dec 19, 2025	0.91	0.91	0.88	0.90	0.90	-0.55%	4,002
Dec 18, 2025	0.93	0.93	0.89	0.91	0.91	-	17,936
Dec 17, 2025	0.91	0.93	0.91	0.91	0.91	-2.69%	12,712
Dec 16, 2025	0.95	0.95	0.91	0.93	0.93	-1.06%	11,600
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-	38,500
Dec 11, 2025	0.94	0.94	0.91	0.94	0.94	0.53%	12,724
Dec 10, 2025	0.90	0.94	0.90	0.94	0.94	-	213
Dec 9, 2025	0.94	0.94	0.94	0.94	0.94	-	2
Dec 8, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	9,013
Dec 5, 2025	0.94	0.94	0.90	0.93	0.93	-1.07%	3,625
Dec 4, 2025	0.92	0.94	0.92	0.94	0.94	1.63%	36,505
Dec 3, 2025	0.90	0.92	0.89	0.92	0.92	0.55%	17,894
Dec 2, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	1,362
Dec 1, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	9,688
Nov 28, 2025	0.92	0.92	0.92	0.92	0.92	-	10,034
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	-	113
Nov 26, 2025	0.91	0.92	0.88	0.92	0.92	1.10%	11,675
Nov 25, 2025	0.90	0.91	0.88	0.91	0.91	2.25%	12,786
Nov 24, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	2,450
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	2,788
Nov 20, 2025	0.90	0.90	0.90	0.90	0.90	-	22
Nov 19, 2025	0.86	0.90	0.86	0.90	0.90	2.87%	36,623
Nov 18, 2025	0.91	0.91	0.87	0.87	0.87	-3.87%	6,502
Nov 17, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	52
Nov 14, 2025	0.92	0.92	0.88	0.90	0.90	-1.10%	14,131
Nov 13, 2025	0.92	0.92	0.91	0.91	0.91	0.55%	705
Nov 12, 2025	0.93	0.93	0.91	0.91	0.91	-2.16%	4,481
Nov 10, 2025	0.93	0.93	0.93	0.93	0.93	-	1,400
Nov 7, 2025	0.93	0.93	0.92	0.93	0.93	-	2,060
Nov 6, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	6,239
Nov 5, 2025	0.92	0.92	0.92	0.92	0.92	-	677
Nov 4, 2025	0.93	0.93	0.92	0.92	0.92	1.10%	1,479
Nov 3, 2025	0.93	0.93	0.91	0.91	0.91	-1.62%	1,040
Oct 31, 2025	0.93	0.93	0.93	0.93	0.93	-	2
Oct 30, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	4,421
Oct 29, 2025	0.92	0.92	0.90	0.92	0.92	-	67
Oct 28, 2025	0.93	0.93	0.87	0.92	0.92	0.55%	5,194
Oct 27, 2025	0.92	0.93	0.92	0.92	0.92	-	4,903
Oct 24, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	4,180
Oct 23, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	1,026
Oct 22, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	687
Oct 21, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	18,533
Oct 20, 2025	0.90	0.92	0.90	0.92	0.92	-	322
Oct 17, 2025	0.92	0.94	0.92	0.92	0.92	0.55%	15,558
Oct 16, 2025	0.92	0.92	0.92	0.92	0.92	-	2
Oct 15, 2025	0.92	0.92	0.92	0.92	0.92	-	10
Oct 14, 2025	0.91	0.92	0.90	0.92	0.92	1.67%	14,943
Oct 13, 2025	0.91	0.91	0.89	0.90	0.90	-0.55%	896
Oct 10, 2025	0.91	0.91	0.91	0.91	0.91	-	78
Oct 9, 2025	0.90	0.91	0.89	0.91	0.91	0.56%	13,941
Oct 8, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	10
Oct 7, 2025	0.90	0.91	0.86	0.90	0.90	-	4,906