PENGPENG
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.09 | $19.91 | $19.09 | $19.80 | 698,033 |
| 1/30/2026 | $19.45 | $19.80 | $19.04 | $19.21 | 761,200 |
| 1/29/2026 | $19.81 | $19.95 | $19.13 | $19.74 | 814,707 |
| 1/28/2026 | $20.14 | $20.40 | $19.54 | $19.72 | 922,100 |
| 1/27/2026 | $19.97 | $20.15 | $19.62 | $19.76 | 1.05M |
| 1/26/2026 | $19.97 | $20.24 | $19.70 | $19.79 | 1.02M |
| 1/23/2026 | $20.62 | $20.72 | $19.92 | $20.00 | 794,707 |
| 1/22/2026 | $20.58 | $21.25 | $20.48 | $20.73 | 1.27M |
| 1/21/2026 | $19.81 | $20.39 | $19.68 | $20.24 | 1.37M |
| 1/20/2026 | $19.41 | $20.24 | $19.40 | $19.73 | 997,044 |
| 1/16/2026 | $20.27 | $20.48 | $19.93 | $19.96 | 787,376 |
| 1/15/2026 | $20.56 | $20.90 | $19.98 | $20.01 | 922,434 |
| 1/14/2026 | $19.91 | $20.29 | $19.59 | $20.28 | 1.09M |
| 1/13/2026 | $19.56 | $20.20 | $19.50 | $20.15 | 937,900 |
| 1/12/2026 | $19.04 | $19.63 | $18.99 | $19.39 | 1.02M |
| 1/9/2026 | $19.79 | $19.99 | $19.05 | $19.08 | 1.36M |
| 1/8/2026 | $18.77 | $20.18 | $18.72 | $19.73 | 2.56M |
| 1/7/2026 | $23.66 | $23.99 | $18.12 | $18.58 | 7.02M |
| 1/6/2026 | $21.21 | $21.76 | $20.77 | $21.55 | 2.39M |
| 1/5/2026 | $20.57 | $21.17 | $20.42 | $21.07 | 1.19M |
| 1/2/2026 | $19.88 | $20.46 | $19.77 | $20.28 | 1.14M |
| 12/31/2025 | $20.05 | $20.16 | $19.50 | $19.56 | 976,728 |
| 12/30/2025 | $20.05 | $20.12 | $19.89 | $20.03 | 705,132 |
| 12/29/2025 | $20.13 | $20.32 | $19.88 | $20.00 | 527,600 |
| 12/26/2025 | $20.28 | $20.39 | $20.00 | $20.29 | 436,464 |
| 12/24/2025 | $20.32 | $20.36 | $20.04 | $20.21 | 305,215 |
| 12/23/2025 | $19.85 | $20.30 | $19.65 | $20.29 | 509,296 |
| 12/22/2025 | $20.02 | $20.17 | $19.82 | $19.99 | 545,099 |
| 12/19/2025 | $19.60 | $20.05 | $19.60 | $19.67 | 1.33M |
| 12/18/2025 | $20.22 | $20.27 | $19.48 | $19.56 | 1.05M |
| 12/17/2025 | $20.07 | $20.19 | $19.61 | $19.67 | 1.17M |
| 12/16/2025 | $20.16 | $20.21 | $19.61 | $19.69 | 1.24M |
| 12/15/2025 | $21.07 | $21.18 | $20.02 | $20.18 | 1.02M |
| 12/12/2025 | $21.76 | $21.83 | $20.83 | $20.84 | 813,945 |
| 12/11/2025 | $22.13 | $22.34 | $21.75 | $21.83 | 826,477 |
| 12/10/2025 | $21.78 | $22.55 | $21.70 | $22.41 | 786,721 |
| 12/9/2025 | $21.97 | $22.03 | $21.69 | $21.82 | 831,712 |
| 12/8/2025 | $21.78 | $22.43 | $21.54 | $22.11 | 1.11M |
| 12/5/2025 | $21.80 | $22.08 | $21.54 | $21.58 | 830,000 |
| 12/4/2025 | $21.39 | $21.70 | $21.30 | $21.68 | 622,955 |
| 12/3/2025 | $20.78 | $21.56 | $20.60 | $21.48 | 960,717 |
| 12/2/2025 | $20.39 | $20.80 | $20.11 | $20.74 | 603,528 |
| 12/1/2025 | $19.94 | $20.33 | $19.63 | $20.16 | 580,333 |
| 11/28/2025 | $20.44 | $20.57 | $20.00 | $20.23 | 527,942 |
| 11/26/2025 | $19.19 | $20.57 | $18.91 | $20.31 | 2.30M |
| 11/25/2025 | $18.10 | $19.16 | $17.84 | $19.03 | 1.32M |
| 11/24/2025 | $17.64 | $18.13 | $17.56 | $18.10 | 814,341 |
| 11/21/2025 | $17.56 | $17.88 | $17.12 | $17.57 | 1.56M |
| 11/20/2025 | $18.33 | $18.89 | $17.61 | $17.64 | 1.94M |
| 11/19/2025 | $18.14 | $18.33 | $17.61 | $17.86 | 1.20M |
| 11/18/2025 | $18.21 | $18.65 | $17.83 | $18.11 | 1.59M |
| 11/17/2025 | $18.83 | $18.99 | $18.38 | $18.56 | 1.54M |
| 11/14/2025 | $18.14 | $19.01 | $18.13 | $18.90 | 1.29M |
| 11/13/2025 | $20.56 | $20.62 | $18.76 | $18.83 | 2.03M |
| 11/12/2025 | $21.18 | $21.36 | $20.72 | $20.76 | 810,348 |
| 11/11/2025 | $22.36 | $22.36 | $20.80 | $20.87 | 1.07M |
| 11/10/2025 | $21.97 | $22.60 | $21.87 | $22.48 | 809,400 |
| 11/7/2025 | $21.33 | $21.70 | $20.75 | $21.69 | 879,100 |
| 11/6/2025 | $22.14 | $22.21 | $21.46 | $21.61 | 1.05M |
| 11/5/2025 | $21.52 | $22.47 | $21.52 | $22.20 | 922,000 |
| 11/4/2025 | $21.93 | $22.27 | $21.43 | $21.52 | 912,200 |