PVL(PVL)
PVL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.95 | $1.98 | $1.87 | $1.88 | 60,830 |
| 5/20/2026 | $1.95 | $1.98 | $1.92 | $1.96 | 45,224 |
| 5/19/2026 | $1.99 | $1.99 | $1.92 | $1.96 | 18,868 |
| 5/18/2026 | $1.94 | $2.01 | $1.94 | $1.98 | 92,000 |
| 5/15/2026 | $1.93 | $1.96 | $1.92 | $1.93 | 54,210 |
| 5/14/2026 | $1.92 | $1.98 | $1.91 | $1.91 | 44,600 |
| 5/13/2026 | $2.00 | $2.01 | $1.88 | $1.91 | 264,800 |
| 5/12/2026 | $1.94 | $2.01 | $1.94 | $2.00 | 545,700 |
| 5/11/2026 | $1.90 | $1.95 | $1.90 | $1.94 | 114,422 |
| 5/8/2026 | $1.87 | $1.92 | $1.87 | $1.89 | 62,866 |
| 5/7/2026 | $1.88 | $1.92 | $1.88 | $1.89 | 32,300 |
| 5/6/2026 | $1.90 | $1.92 | $1.87 | $1.89 | 60,473 |
| 5/5/2026 | $1.92 | $1.95 | $1.90 | $1.91 | 51,400 |
| 5/4/2026 | $1.88 | $1.95 | $1.86 | $1.92 | 188,371 |
| 5/1/2026 | $1.89 | $1.89 | $1.85 | $1.88 | 37,126 |
| 4/30/2026 | $1.90 | $1.95 | $1.88 | $1.88 | 26,900 |
| 4/29/2026 | $1.91 | $1.95 | $1.90 | $1.91 | 163,010 |
| 4/28/2026 | $1.91 | $1.92 | $1.88 | $1.92 | 27,439 |
| 4/27/2026 | $1.84 | $1.92 | $1.83 | $1.91 | 369,100 |
| 4/24/2026 | $1.82 | $1.85 | $1.81 | $1.82 | 127,900 |
| 4/23/2026 | $1.82 | $1.84 | $1.81 | $1.81 | 55,515 |
| 4/22/2026 | $1.82 | $1.84 | $1.79 | $1.81 | 112,600 |
| 4/21/2026 | $1.84 | $1.84 | $1.79 | $1.83 | 192,000 |
| 4/20/2026 | $1.84 | $1.85 | $1.82 | $1.83 | 82,845 |
| 4/17/2026 | $1.85 | $1.87 | $1.84 | $1.85 | 66,700 |
| 4/16/2026 | $1.82 | $1.90 | $1.82 | $1.88 | 72,436 |
| 4/15/2026 | $1.83 | $1.87 | $1.81 | $1.82 | 81,041 |
| 4/14/2026 | $1.89 | $1.90 | $1.83 | $1.83 | 42,011 |
| 4/13/2026 | $1.87 | $1.90 | $1.87 | $1.87 | 51,611 |
| 4/10/2026 | $1.89 | $1.90 | $1.87 | $1.88 | 28,723 |
| 4/9/2026 | $1.89 | $1.90 | $1.87 | $1.87 | 61,000 |
| 4/8/2026 | $1.86 | $1.89 | $1.84 | $1.87 | 81,808 |
| 4/7/2026 | $1.88 | $1.90 | $1.87 | $1.87 | 87,600 |
| 4/6/2026 | $1.85 | $1.90 | $1.83 | $1.88 | 154,332 |
| 4/2/2026 | $1.83 | $1.89 | $1.83 | $1.84 | 70,540 |
| 4/1/2026 | $1.83 | $1.87 | $1.82 | $1.82 | 25,405 |
| 3/31/2026 | $1.90 | $1.90 | $1.82 | $1.85 | 133,341 |
| 3/30/2026 | $1.90 | $1.90 | $1.88 | $1.89 | 381,600 |
| 3/27/2026 | $1.88 | $1.90 | $1.88 | $1.88 | 136,000 |
| 3/26/2026 | $1.88 | $1.89 | $1.85 | $1.86 | 18,952 |
| 3/25/2026 | $1.85 | $1.89 | $1.82 | $1.84 | 90,704 |
| 3/24/2026 | $1.83 | $1.90 | $1.82 | $1.84 | 165,624 |
| 3/23/2026 | $1.91 | $1.98 | $1.85 | $1.85 | 105,244 |
| 3/20/2026 | $1.94 | $2.00 | $1.93 | $1.93 | 78,100 |
| 3/19/2026 | $1.90 | $1.96 | $1.85 | $1.90 | 139,713 |
| 3/18/2026 | $1.90 | $1.90 | $1.83 | $1.84 | 92,820 |
| 3/17/2026 | $1.84 | $1.91 | $1.84 | $1.88 | 97,600 |
| 3/16/2026 | $1.84 | $1.88 | $1.81 | $1.86 | 45,041 |
| 3/13/2026 | $1.82 | $1.89 | $1.75 | $1.80 | 150,153 |
| 3/12/2026 | $1.86 | $1.89 | $1.84 | $1.84 | 72,700 |
| 3/11/2026 | $1.83 | $1.87 | $1.83 | $1.84 | 51,750 |
| 3/10/2026 | $1.87 | $1.88 | $1.80 | $1.81 | 96,500 |
| 3/9/2026 | $1.78 | $1.93 | $1.76 | $1.89 | 330,900 |
| 3/6/2026 | $1.75 | $1.79 | $1.72 | $1.73 | 271,136 |
| 3/5/2026 | $1.70 | $1.79 | $1.67 | $1.70 | 405,897 |
| 3/4/2026 | $1.72 | $1.72 | $1.65 | $1.66 | 47,700 |
| 3/3/2026 | $1.75 | $1.75 | $1.65 | $1.72 | 182,012 |
| 3/2/2026 | $1.70 | $1.74 | $1.67 | $1.72 | 215,520 |
| 2/27/2026 | $1.64 | $1.67 | $1.63 | $1.63 | 155,136 |
| 2/26/2026 | $1.69 | $1.69 | $1.61 | $1.62 | 175,300 |
| 2/25/2026 | $1.72 | $1.73 | $1.67 | $1.68 | 144,900 |
| 2/24/2026 | $1.75 | $1.75 | $1.71 | $1.72 | 90,149 |
| 2/23/2026 | $1.75 | $1.75 | $1.72 | $1.74 | 22,000 |