Provident Bancorp, Inc.PVBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/14/2025 | $13.08 | $13.75 | $13.05 | $13.50 | 395,545 |
| 11/13/2025 | $12.97 | $13.40 | $12.97 | $13.10 | 120,452 |
| 11/12/2025 | $13.00 | $13.00 | $12.82 | $12.82 | 14,400 |
| 11/11/2025 | $12.90 | $12.92 | $12.80 | $12.80 | 6,100 |
| 11/10/2025 | $12.86 | $12.97 | $12.70 | $12.81 | 25,100 |
| 11/7/2025 | $12.60 | $12.87 | $12.59 | $12.87 | 36,735 |
| 11/6/2025 | $12.79 | $12.86 | $12.76 | $12.77 | 30,326 |
| 11/5/2025 | $12.71 | $12.82 | $12.70 | $12.81 | 206,500 |
| 11/4/2025 | $12.64 | $12.70 | $12.60 | $12.66 | 457,200 |
| 11/3/2025 | $12.60 | $12.65 | $12.48 | $12.64 | 73,826 |
| 10/31/2025 | $12.63 | $12.77 | $12.53 | $12.75 | 63,900 |
| 10/30/2025 | $12.58 | $12.77 | $12.58 | $12.70 | 32,728 |
| 10/29/2025 | $12.65 | $12.82 | $12.61 | $12.64 | 76,600 |
| 10/28/2025 | $12.62 | $12.71 | $12.62 | $12.69 | 21,100 |
| 10/27/2025 | $12.65 | $12.88 | $12.62 | $12.67 | 21,606 |
| 10/24/2025 | $12.79 | $12.82 | $12.62 | $12.65 | 29,200 |
| 10/23/2025 | $12.72 | $12.95 | $12.72 | $12.72 | 86,914 |
| 10/22/2025 | $12.61 | $12.80 | $12.61 | $12.70 | 19,020 |
| 10/21/2025 | $12.75 | $12.75 | $12.58 | $12.59 | 23,000 |
| 10/20/2025 | $12.41 | $12.65 | $12.37 | $12.64 | 31,500 |
| 10/17/2025 | $12.37 | $12.46 | $12.31 | $12.45 | 35,002 |