PAPL(PAPL)
PAPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $1.06 | $1.20 | $1.06 | $1.11 | 68,803 |
| 8/7/2026 | $1.14 | $1.16 | $0.99 | $1.10 | 78,701 |
| 8/6/2026 | $1.15 | $1.18 | $1.12 | $1.16 | 14,630 |
| 8/5/2026 | $1.17 | $1.21 | $1.16 | $1.20 | 35,331 |
| 8/4/2026 | $1.24 | $1.25 | $1.15 | $1.24 | 69,871 |
| 8/3/2026 | $1.13 | $1.28 | $1.13 | $1.23 | 140,002 |
| 7/31/2026 | $1.23 | $1.23 | $1.07 | $1.14 | 70,330 |
| 7/30/2026 | $1.22 | $1.28 | $1.19 | $1.25 | 95,005 |
| 7/29/2026 | $1.16 | $1.26 | $1.16 | $1.22 | 151,096 |
| 7/28/2026 | $1.13 | $1.18 | $1.08 | $1.16 | 138,495 |
| 7/27/2026 | $1.12 | $1.15 | $1.02 | $1.14 | 149,266 |
| 7/24/2026 | $1.09 | $1.20 | $1.06 | $1.15 | 286,634 |
| 7/23/2026 | $0.96 | $1.15 | $0.96 | $1.07 | 403,345 |
| 7/22/2026 | $0.76 | $1.04 | $0.76 | $1.00 | 1.22M |
| 7/21/2026 | $0.96 | $0.96 | $0.62 | $0.76 | 5.85M |
| 7/20/2026 | $0.88 | $0.91 | $0.87 | $0.88 | 7.77M |
| 7/17/2026 | $0.91 | $0.94 | $0.91 | $0.91 | 11,821 |
| 7/16/2026 | $0.94 | $0.96 | $0.91 | $0.94 | 28,821 |
| 7/15/2026 | $0.95 | $0.97 | $0.94 | $0.96 | 22,838 |
| 7/14/2026 | $0.94 | $0.95 | $0.93 | $0.94 | 32,235 |
| 7/13/2026 | $0.90 | $0.98 | $0.90 | $0.96 | 28,225 |
| 7/10/2026 | $0.96 | $0.96 | $0.92 | $0.95 | 23,805 |
| 7/9/2026 | $0.93 | $1.02 | $0.93 | $0.95 | 110,000 |
| 7/8/2026 | $0.92 | $0.95 | $0.87 | $0.93 | 31,949 |
| 7/7/2026 | $0.93 | $0.99 | $0.93 | $0.96 | 84,800 |
| 7/6/2026 | $0.93 | $1.00 | $0.93 | $1.00 | 21,816 |
| 7/2/2026 | $1.01 | $1.03 | $0.96 | $0.99 | 21,361 |
| 7/1/2026 | $1.00 | $1.06 | $0.99 | $1.02 | 31,809 |
| 6/30/2026 | $0.99 | $1.02 | $0.99 | $1.01 | 51,100 |
| 6/29/2026 | $0.92 | $1.03 | $0.89 | $1.02 | 85,300 |
| 6/26/2026 | $0.80 | $0.91 | $0.80 | $0.89 | 55,900 |
| 6/25/2026 | $0.86 | $0.91 | $0.80 | $0.82 | 101,803 |
| 6/24/2026 | $0.99 | $0.99 | $0.87 | $0.89 | 48,835 |
| 6/23/2026 | $1.00 | $1.00 | $0.95 | $0.95 | 52,334 |
| 6/22/2026 | $1.02 | $1.03 | $0.98 | $0.99 | 70,406 |
| 6/18/2026 | $1.04 | $1.08 | $1.00 | $1.00 | 77,084 |
| 6/17/2026 | $1.02 | $1.09 | $1.02 | $1.07 | 68,600 |
| 6/16/2026 | $1.05 | $1.12 | $1.03 | $1.03 | 136,107 |
| 6/15/2026 | $0.99 | $1.06 | $0.99 | $1.03 | 93,600 |
| 6/12/2026 | $1.04 | $1.04 | $0.98 | $1.00 | 57,041 |
| 6/11/2026 | $0.99 | $1.07 | $0.99 | $1.03 | 41,136 |
| 6/10/2026 | $0.97 | $1.06 | $0.97 | $1.02 | 81,698 |
| 6/9/2026 | $1.07 | $1.10 | $0.98 | $1.01 | 102,493 |
| 6/8/2026 | $0.96 | $1.20 | $0.96 | $1.04 | 366,800 |
| 6/5/2026 | $1.00 | $1.04 | $0.93 | $0.94 | 111,502 |
| 6/4/2026 | $1.02 | $1.07 | $1.01 | $1.03 | 64,217 |
| 6/3/2026 | $1.09 | $1.09 | $1.02 | $1.03 | 77,773 |
| 6/2/2026 | $1.08 | $1.12 | $1.05 | $1.07 | 64,420 |
| 6/1/2026 | $1.09 | $1.15 | $1.05 | $1.07 | 222,458 |
| 5/29/2026 | $1.11 | $1.11 | $1.06 | $1.07 | 117,763 |
| 5/28/2026 | $1.02 | $1.09 | $0.92 | $1.07 | 125,591 |
| 5/27/2026 | $1.05 | $1.08 | $1.01 | $1.03 | 144,943 |
| 5/26/2026 | $1.09 | $1.15 | $1.05 | $1.06 | 208,675 |
| 5/22/2026 | $1.07 | $1.09 | $1.03 | $1.04 | 151,731 |
| 5/21/2026 | $1.05 | $1.12 | $1.04 | $1.10 | 149,700 |
| 5/20/2026 | $1.03 | $1.12 | $1.02 | $1.08 | 97,500 |
| 5/19/2026 | $1.13 | $1.15 | $1.00 | $1.03 | 201,216 |
| 5/18/2026 | $1.24 | $1.24 | $1.07 | $1.09 | 197,900 |
| 5/15/2026 | $1.24 | $1.29 | $1.18 | $1.25 | 198,032 |
| 5/14/2026 | $1.35 | $1.39 | $1.23 | $1.24 | 386,100 |
| 5/13/2026 | $1.27 | $1.35 | $1.21 | $1.32 | 906,400 |