Pepees Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.94	0.94	0.90	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
Oct 6, 2025	0.90	0.90	0.86	0.90	0.90	-	12,560
Oct 3, 2025	0.90	0.90	0.90	0.90	0.90	1.70%	3,030
Oct 2, 2025	0.90	0.90	0.88	0.88	0.88	-1.68%	14
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-	233
Sep 30, 2025	0.90	0.90	0.88	0.90	0.90	0.56%	1,146
Sep 29, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	3,455
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	-	13