PETZ(PETZ)
PETZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $1.19 | $1.24 | $1.18 | $1.18 | 4,293 |
| 7/29/2026 | $1.21 | $1.22 | $1.16 | $1.16 | 3,651 |
| 7/28/2026 | $1.24 | $1.25 | $1.20 | $1.21 | 2,100 |
| 7/27/2026 | $1.24 | $1.25 | $1.13 | $1.14 | 13,100 |
| 7/24/2026 | $1.28 | $1.35 | $1.17 | $1.18 | 14,193 |
| 7/23/2026 | $1.22 | $1.41 | $1.19 | $1.36 | 240,419 |
| 7/22/2026 | $1.14 | $1.20 | $1.10 | $1.20 | 2,800 |
| 7/21/2026 | $1.11 | $1.17 | $1.11 | $1.17 | 1,100 |
| 7/20/2026 | $1.10 | $1.18 | $1.10 | $1.10 | 3,200 |
| 7/17/2026 | $1.09 | $1.15 | $1.09 | $1.13 | 2,300 |
| 7/16/2026 | $1.19 | $1.19 | $1.08 | $1.08 | 1,304 |
| 7/15/2026 | $1.10 | $1.17 | $1.10 | $1.12 | 41,700 |
| 7/14/2026 | $1.18 | $1.21 | $1.12 | $1.12 | 3,143 |
| 7/13/2026 | $1.18 | $1.24 | $1.12 | $1.17 | 6,000 |
| 7/10/2026 | $1.09 | $1.09 | $1.08 | $1.08 | 4,710 |
| 7/9/2026 | $1.10 | $1.26 | $1.09 | $1.12 | 41,700 |
| 7/8/2026 | $1.17 | $1.20 | $1.10 | $1.10 | 12,000 |
| 7/7/2026 | $1.20 | $1.21 | $1.16 | $1.21 | 13,545 |
| 7/6/2026 | $1.32 | $1.32 | $1.21 | $1.21 | 10,800 |
| 7/2/2026 | $1.26 | $1.27 | $1.24 | $1.24 | 2,162 |
| 7/1/2026 | $1.26 | $1.30 | $1.25 | $1.30 | 7,238 |
| 6/30/2026 | $1.34 | $1.39 | $1.26 | $1.26 | 13,424 |
| 6/29/2026 | $1.30 | $1.36 | $1.28 | $1.28 | 5,203 |
| 6/26/2026 | $1.34 | $1.39 | $1.29 | $1.31 | 3,800 |
| 6/25/2026 | $1.36 | $1.55 | $1.36 | $1.40 | 3,005 |
| 6/24/2026 | $1.31 | $1.42 | $1.30 | $1.35 | 5,487 |
| 6/23/2026 | $1.34 | $1.40 | $1.34 | $1.35 | 4,500 |
| 6/22/2026 | $1.50 | $1.50 | $1.40 | $1.40 | 13,600 |
| 6/18/2026 | $1.52 | $1.55 | $1.49 | $1.50 | 6,803 |
| 6/17/2026 | $1.49 | $1.60 | $1.48 | $1.51 | 12,317 |
| 6/16/2026 | $1.52 | $1.58 | $1.48 | $1.50 | 19,117 |
| 6/15/2026 | $1.61 | $1.64 | $1.48 | $1.50 | 30,619 |
| 6/12/2026 | $1.48 | $1.61 | $1.39 | $1.54 | 51,024 |
| 6/11/2026 | $1.26 | $1.83 | $1.26 | $1.70 | 748,618 |
| 6/10/2026 | $1.20 | $1.71 | $1.18 | $1.61 | 1.28M |
| 6/9/2026 | $1.12 | $1.26 | $1.12 | $1.22 | 47,300 |
| 6/8/2026 | $1.15 | $1.22 | $1.11 | $1.22 | 17,625 |
| 6/5/2026 | $1.15 | $1.18 | $1.11 | $1.18 | 8,535 |
| 6/4/2026 | $1.15 | $1.20 | $1.12 | $1.18 | 10,300 |
| 6/3/2026 | $1.16 | $1.18 | $1.15 | $1.18 | 5,121 |
| 6/2/2026 | $1.12 | $1.20 | $1.12 | $1.20 | 15,700 |
| 6/1/2026 | $1.14 | $1.20 | $1.12 | $1.20 | 53,327 |
| 5/29/2026 | $1.13 | $1.20 | $1.06 | $1.20 | 39,151 |
| 5/28/2026 | $1.10 | $1.16 | $1.07 | $1.16 | 55,484 |
| 5/27/2026 | $1.08 | $1.13 | $1.04 | $1.13 | 54,896 |
| 5/26/2026 | $1.01 | $1.18 | $1.01 | $1.11 | 232,662 |
| 5/22/2026 | $1.09 | $1.12 | $1.02 | $1.12 | 198,047 |
| 5/21/2026 | $1.13 | $1.15 | $1.05 | $1.13 | 574,821 |
| 5/20/2026 | $1.07 | $1.44 | $0.92 | $1.15 | 23.50M |
| 5/19/2026 | $0.92 | $0.95 | $0.81 | $0.81 | 67,700 |
| 5/18/2026 | $0.96 | $0.96 | $0.96 | $0.96 | 236 |
| 5/15/2026 | $0.97 | $0.99 | $0.96 | $0.96 | 1,138 |
| 5/14/2026 | $0.98 | $1.00 | $0.96 | $0.96 | 1,895 |
| 5/13/2026 | $0.96 | $0.98 | $0.96 | $0.98 | 4,316 |
| 5/12/2026 | $0.98 | $1.00 | $0.98 | $1.00 | 2,848 |
| 5/11/2026 | $0.96 | $1.00 | $0.96 | $0.98 | 3,100 |
| 5/8/2026 | $0.97 | $0.97 | $0.97 | $0.97 | 10 |
| 5/7/2026 | $0.98 | $0.98 | $0.96 | $0.97 | 3,725 |
| 5/6/2026 | $0.99 | $0.99 | $0.96 | $0.99 | 1,912 |
| 5/5/2026 | $0.98 | $0.99 | $0.96 | $0.96 | 1,830 |
| 5/4/2026 | $1.00 | $1.00 | $0.99 | $0.99 | 3,900 |
| 5/1/2026 | $1.01 | $1.01 | $1.00 | $1.01 | 4,549 |