PGP(PGP)
PGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.56 | $8.71 | $8.56 | $8.63 | 30,502 |
| 5/20/2026 | $8.41 | $8.62 | $8.41 | $8.58 | 25,800 |
| 5/19/2026 | $8.57 | $8.61 | $8.37 | $8.47 | 145,800 |
| 5/18/2026 | $8.71 | $8.78 | $8.61 | $8.67 | 26,734 |
| 5/15/2026 | $8.71 | $8.80 | $8.68 | $8.69 | 23,211 |
| 5/14/2026 | $8.84 | $8.88 | $8.79 | $8.84 | 35,500 |
| 5/13/2026 | $8.97 | $9.02 | $8.61 | $8.86 | 195,800 |
| 5/12/2026 | $8.87 | $9.03 | $8.87 | $9.01 | 17,404 |
| 5/11/2026 | $8.91 | $8.96 | $8.91 | $8.94 | 29,100 |
| 5/8/2026 | $9.00 | $9.09 | $8.97 | $9.03 | 21,730 |
| 5/7/2026 | $8.87 | $9.12 | $8.87 | $9.03 | 53,700 |
| 5/6/2026 | $8.98 | $9.10 | $8.97 | $8.97 | 31,000 |
| 5/5/2026 | $9.12 | $9.17 | $9.03 | $9.06 | 22,200 |
| 5/4/2026 | $9.11 | $9.15 | $9.06 | $9.14 | 20,100 |
| 5/1/2026 | $9.20 | $9.21 | $9.00 | $9.10 | 44,800 |
| 4/30/2026 | $9.22 | $9.22 | $9.12 | $9.19 | 29,100 |
| 4/29/2026 | $9.14 | $9.19 | $9.10 | $9.14 | 22,800 |
| 4/28/2026 | $9.10 | $9.18 | $9.10 | $9.12 | 5,113 |
| 4/27/2026 | $9.15 | $9.18 | $9.10 | $9.18 | 23,800 |
| 4/24/2026 | $9.18 | $9.21 | $9.11 | $9.17 | 12,323 |
| 4/23/2026 | $9.11 | $9.22 | $9.10 | $9.17 | 7,431 |
| 4/22/2026 | $9.17 | $9.19 | $9.10 | $9.16 | 15,200 |
| 4/21/2026 | $9.16 | $9.19 | $9.10 | $9.18 | 25,780 |
| 4/20/2026 | $9.05 | $9.21 | $8.92 | $9.16 | 26,100 |
| 4/17/2026 | $9.12 | $9.13 | $9.09 | $9.12 | 10,148 |
| 4/16/2026 | $8.98 | $9.06 | $8.90 | $9.05 | 23,276 |
| 4/15/2026 | $8.87 | $9.00 | $8.84 | $8.98 | 82,441 |
| 4/14/2026 | $8.74 | $8.88 | $8.74 | $8.86 | 20,300 |
| 4/13/2026 | $8.84 | $8.91 | $8.62 | $8.78 | 35,937 |
| 4/10/2026 | $8.79 | $8.93 | $8.70 | $8.91 | 38,300 |
| 4/9/2026 | $8.71 | $8.83 | $8.62 | $8.79 | 21,400 |
| 4/8/2026 | $8.74 | $8.74 | $8.63 | $8.65 | 13,017 |
| 4/7/2026 | $8.48 | $8.55 | $8.45 | $8.51 | 29,933 |
| 4/6/2026 | $8.59 | $8.66 | $8.56 | $8.65 | 20,219 |
| 4/2/2026 | $8.42 | $8.63 | $8.40 | $8.63 | 42,700 |
| 4/1/2026 | $8.36 | $8.45 | $8.20 | $8.43 | 28,444 |
| 3/31/2026 | $8.18 | $8.36 | $8.18 | $8.33 | 24,112 |
| 3/30/2026 | $8.16 | $8.24 | $8.04 | $8.10 | 24,100 |
| 3/27/2026 | $8.17 | $8.26 | $8.08 | $8.10 | 28,600 |
| 3/26/2026 | $8.30 | $8.36 | $8.12 | $8.12 | 16,637 |
| 3/25/2026 | $8.37 | $8.42 | $8.17 | $8.36 | 25,100 |
| 3/24/2026 | $8.11 | $8.38 | $8.11 | $8.27 | 41,400 |
| 3/23/2026 | $8.28 | $8.32 | $8.15 | $8.31 | 65,903 |
| 3/20/2026 | $8.28 | $8.43 | $8.08 | $8.21 | 86,900 |
| 3/19/2026 | $8.55 | $8.55 | $8.35 | $8.40 | 42,503 |
| 3/18/2026 | $8.59 | $8.72 | $8.56 | $8.62 | 25,545 |
| 3/17/2026 | $8.59 | $8.76 | $8.59 | $8.63 | 46,134 |
| 3/16/2026 | $8.53 | $8.62 | $8.47 | $8.56 | 44,900 |
| 3/13/2026 | $8.55 | $8.62 | $8.48 | $8.51 | 61,049 |
| 3/12/2026 | $8.54 | $8.68 | $8.42 | $8.56 | 75,126 |
| 3/11/2026 | $8.79 | $8.79 | $8.66 | $8.70 | 52,000 |
| 3/10/2026 | $8.50 | $8.78 | $8.50 | $8.71 | 44,346 |
| 3/9/2026 | $8.74 | $8.74 | $8.35 | $8.67 | 90,400 |
| 3/6/2026 | $8.90 | $9.05 | $8.77 | $8.79 | 59,100 |
| 3/5/2026 | $8.97 | $9.10 | $8.95 | $8.95 | 34,800 |
| 3/4/2026 | $9.04 | $9.11 | $9.01 | $9.03 | 59,500 |
| 3/3/2026 | $9.28 | $9.32 | $9.11 | $9.11 | 68,601 |
| 3/2/2026 | $9.38 | $9.38 | $9.33 | $9.33 | 44,634 |
| 2/27/2026 | $9.34 | $9.39 | $9.33 | $9.39 | 18,800 |
| 2/26/2026 | $9.30 | $9.40 | $9.30 | $9.36 | 36,100 |
| 2/25/2026 | $9.40 | $9.40 | $9.32 | $9.32 | 34,000 |
| 2/24/2026 | $9.33 | $9.39 | $9.33 | $9.38 | 18,934 |
| 2/23/2026 | $9.39 | $9.40 | $9.33 | $9.37 | 34,100 |