PPCB(PPCB)
PPCB
$0.99—Stale · unknown old
NASDAQ • Last print unknown ago
$0.99—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $1.01 | $1.03 | $0.92 | $0.99 | 303,794 |
| 9/8/2026 | $1.02 | $1.04 | $0.99 | $1.03 | 176,666 |
| 9/4/2026 | $1.05 | $1.05 | $0.97 | $1.01 | 194,403 |
| 9/3/2026 | $1.03 | $1.04 | $0.97 | $1.02 | 353,668 |
| 9/2/2026 | $1.10 | $1.16 | $1.00 | $1.03 | 529,900 |
| 9/1/2026 | $1.27 | $1.27 | $1.11 | $1.13 | 623,224 |
| 8/31/2026 | $1.29 | $1.48 | $1.25 | $1.35 | 805,073 |
| 8/28/2026 | $1.93 | $1.94 | $1.31 | $1.35 | 4.06M |
| 8/27/2026 | $3.51 | $4.13 | $1.98 | $2.23 | 97.32M |
| 8/26/2026 | $1.12 | $1.12 | $1.07 | $1.07 | 9,774 |
| 8/25/2026 | $1.14 | $1.16 | $1.08 | $1.13 | 15,246 |
| 8/24/2026 | $1.10 | $1.19 | $1.08 | $1.16 | 23,020 |
| 8/21/2026 | $1.12 | $1.12 | $1.05 | $1.08 | 25,216 |
| 8/20/2026 | $1.13 | $1.18 | $1.10 | $1.10 | 20,830 |
| 8/19/2026 | $1.19 | $1.19 | $1.10 | $1.14 | 36,900 |
| 8/18/2026 | $1.12 | $1.19 | $1.10 | $1.16 | 33,100 |
| 8/17/2026 | $1.25 | $1.27 | $1.15 | $1.15 | 46,604 |
| 8/14/2026 | $1.21 | $1.29 | $1.20 | $1.22 | 39,539 |
| 8/13/2026 | $1.24 | $1.26 | $1.20 | $1.22 | 34,500 |
| 8/12/2026 | $1.23 | $1.26 | $1.17 | $1.21 | 39,063 |
| 8/11/2026 | $1.18 | $1.24 | $1.16 | $1.17 | 44,169 |
| 8/10/2026 | $1.20 | $1.24 | $1.07 | $1.15 | 83,626 |
| 8/7/2026 | $1.22 | $1.26 | $1.18 | $1.20 | 193,445 |
| 8/6/2026 | $1.25 | $1.60 | $1.10 | $1.36 | 1.23M |
| 8/5/2026 | $1.06 | $1.32 | $1.05 | $1.18 | 595,001 |
| 8/4/2026 | $1.10 | $1.10 | $0.98 | $1.02 | 47,645 |
| 8/3/2026 | $1.02 | $1.07 | $1.00 | $1.05 | 75,598 |
| 7/31/2026 | $1.07 | $1.08 | $0.95 | $1.01 | 39,354 |
| 7/30/2026 | $1.00 | $1.08 | $0.97 | $1.04 | 47,911 |
| 7/29/2026 | $1.19 | $1.24 | $0.95 | $0.99 | 187,705 |
| 7/28/2026 | $1.29 | $1.30 | $1.17 | $1.21 | 78,304 |
| 7/27/2026 | $1.33 | $1.36 | $1.20 | $1.32 | 50,345 |
| 7/24/2026 | $1.44 | $1.46 | $1.35 | $1.37 | 15,500 |
| 7/23/2026 | $1.44 | $1.53 | $1.43 | $1.45 | 38,925 |
| 7/22/2026 | $1.41 | $1.47 | $1.36 | $1.44 | 104,861 |
| 7/21/2026 | $1.43 | $1.45 | $1.35 | $1.38 | 48,056 |
| 7/20/2026 | $1.50 | $1.50 | $1.33 | $1.38 | 115,100 |
| 7/17/2026 | $1.57 | $1.57 | $1.40 | $1.49 | 151,200 |
| 7/16/2026 | $1.70 | $1.74 | $1.47 | $1.59 | 323,200 |
| 7/15/2026 | $1.62 | $1.69 | $1.60 | $1.63 | 114,300 |
| 7/14/2026 | $1.62 | $1.67 | $1.56 | $1.63 | 96,815 |
| 7/13/2026 | $1.58 | $1.63 | $1.56 | $1.60 | 96,708 |
| 7/10/2026 | $1.75 | $1.79 | $1.57 | $1.61 | 221,300 |
| 7/9/2026 | $1.75 | $1.90 | $1.72 | $1.78 | 209,227 |
| 7/8/2026 | $1.77 | $1.89 | $1.76 | $1.80 | 197,100 |
| 7/7/2026 | $1.88 | $1.95 | $1.57 | $1.82 | 4.73M |
| 7/6/2026 | $1.69 | $2.00 | $1.65 | $1.88 | 1.30M |
| 7/2/2026 | $2.02 | $2.47 | $1.58 | $1.77 | 53.17M |
| 7/1/2026 | $1.56 | $1.56 | $1.41 | $1.44 | 46,439 |
| 6/30/2026 | $1.57 | $1.57 | $1.46 | $1.50 | 55,440 |
| 6/29/2026 | $1.47 | $1.60 | $1.47 | $1.58 | 333,700 |
| 6/26/2026 | $1.43 | $1.50 | $1.41 | $1.47 | 53,783 |
| 6/25/2026 | $1.50 | $1.55 | $1.44 | $1.51 | 123,459 |
| 6/24/2026 | $1.42 | $1.53 | $1.40 | $1.49 | 108,121 |
| 6/23/2026 | $1.44 | $1.50 | $1.35 | $1.47 | 97,700 |
| 6/22/2026 | $1.46 | $1.53 | $1.37 | $1.48 | 133,300 |
| 6/18/2026 | $1.66 | $1.68 | $1.41 | $1.47 | 244,100 |
| 6/17/2026 | $1.79 | $1.88 | $1.67 | $1.71 | 217,500 |
| 6/16/2026 | $2.18 | $2.18 | $1.68 | $1.93 | 732,033 |
| 6/15/2026 | $2.00 | $2.39 | $1.92 | $2.15 | 823,193 |
| 6/12/2026 | $2.00 | $2.39 | $1.83 | $2.27 | 1.87M |
| 6/11/2026 | $3.21 | $6.79 | $2.41 | $2.43 | 174.63M |