PPCB(PPCB)
PPCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $1.40 | $1.42 | $1.36 | $1.40 | 61,946 |
| 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 |
| 6/10/2026 | $1.38 | $1.47 | $1.30 | $1.35 | 20,959 |
| 6/9/2026 | $1.38 | $1.45 | $1.38 | $1.38 | 34,435 |
| 6/8/2026 | $1.49 | $1.50 | $1.31 | $1.37 | 29,409 |
| 6/5/2026 | $1.65 | $1.70 | $1.45 | $1.45 | 26,421 |
| 6/4/2026 | $1.81 | $1.84 | $1.64 | $1.66 | 31,498 |
| 6/3/2026 | $1.75 | $1.88 | $1.62 | $1.64 | 15,177 |
| 6/2/2026 | $1.78 | $1.81 | $1.73 | $1.77 | 15,500 |
| 6/1/2026 | $1.78 | $1.98 | $1.66 | $1.81 | 25,600 |
| 5/29/2026 | $1.71 | $1.94 | $1.71 | $1.82 | 68,434 |
| 5/28/2026 | $1.67 | $1.74 | $1.66 | $1.70 | 11,884 |
| 5/27/2026 | $1.72 | $1.72 | $1.60 | $1.62 | 37,863 |
| 5/26/2026 | $1.81 | $1.96 | $1.70 | $1.74 | 91,181 |
| 5/22/2026 | $1.70 | $1.85 | $1.70 | $1.76 | 55,378 |
| 5/21/2026 | $1.72 | $1.79 | $1.67 | $1.73 | 25,500 |
| 5/20/2026 | $1.94 | $2.02 | $1.76 | $1.76 | 69,012 |
| 5/19/2026 | $1.98 | $2.07 | $1.86 | $2.01 | 167,000 |
| 5/18/2026 | $1.61 | $2.35 | $1.56 | $2.05 | 299,830 |
| 5/15/2026 | $1.80 | $1.85 | $1.59 | $1.70 | 142,556 |
| 5/14/2026 | $1.98 | $2.00 | $1.63 | $1.83 | 137,230 |
| 5/13/2026 | $2.25 | $2.38 | $2.25 | $2.33 | 18,988 |
| 5/12/2026 | $2.43 | $2.43 | $2.25 | $2.26 | 26,128 |
| 5/11/2026 | $2.37 | $2.45 | $2.26 | $2.35 | 27,097 |
| 5/8/2026 | $2.33 | $2.33 | $2.14 | $2.22 | 39,764 |
| 5/7/2026 | $2.50 | $2.57 | $2.32 | $2.33 | 17,575 |
| 5/6/2026 | $2.68 | $2.69 | $2.51 | $2.53 | 12,393 |
| 5/5/2026 | $2.58 | $2.65 | $2.57 | $2.57 | 10,160 |
| 5/4/2026 | $2.65 | $2.65 | $2.53 | $2.58 | 5,404 |
| 5/1/2026 | $2.53 | $2.71 | $2.53 | $2.58 | 22,196 |
| 4/30/2026 | $2.44 | $2.56 | $2.44 | $2.54 | 17,252 |
| 4/29/2026 | $2.65 | $2.65 | $2.38 | $2.50 | 32,720 |
| 4/28/2026 | $2.59 | $2.72 | $2.54 | $2.65 | 33,784 |
| 4/27/2026 | $2.69 | $2.74 | $2.58 | $2.59 | 45,518 |
| 4/24/2026 | $2.97 | $2.97 | $2.63 | $2.75 | 36,444 |
| 4/23/2026 | $2.86 | $3.08 | $2.77 | $2.90 | 76,082 |