PYPD(PYPD)
PYPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $4.78 | $4.81 | $4.61 | $4.73 | 83,980 |
| 8/10/2026 | $4.84 | $4.94 | $4.74 | $4.77 | 336,000 |
| 8/7/2026 | $4.90 | $4.99 | $4.78 | $4.84 | 144,099 |
| 8/6/2026 | $4.60 | $4.89 | $4.45 | $4.81 | 137,200 |
| 8/5/2026 | $4.46 | $4.68 | $4.31 | $4.60 | 134,846 |
| 8/4/2026 | $4.37 | $4.60 | $4.35 | $4.45 | 165,912 |
| 8/3/2026 | $4.29 | $4.39 | $4.04 | $4.36 | 269,800 |
| 7/31/2026 | $4.41 | $4.46 | $4.19 | $4.29 | 115,400 |
| 7/30/2026 | $4.13 | $4.41 | $4.13 | $4.37 | 133,879 |
| 7/29/2026 | $4.22 | $4.34 | $3.96 | $4.08 | 435,659 |
| 7/28/2026 | $3.96 | $3.99 | $3.71 | $3.75 | 139,612 |
| 7/27/2026 | $3.95 | $4.11 | $3.90 | $3.98 | 91,139 |
| 7/24/2026 | $4.23 | $4.30 | $3.88 | $3.90 | 286,505 |
| 7/23/2026 | $3.93 | $4.30 | $3.93 | $4.24 | 302,140 |
| 7/22/2026 | $3.69 | $4.04 | $3.65 | $4.00 | 439,231 |
| 7/21/2026 | $4.79 | $4.84 | $3.72 | $3.74 | 2.23M |
| 7/20/2026 | $5.39 | $5.58 | $5.11 | $5.15 | 162,338 |
| 7/17/2026 | $5.10 | $5.73 | $5.06 | $5.37 | 241,797 |
| 7/16/2026 | $5.22 | $5.39 | $5.11 | $5.19 | 188,931 |
| 7/15/2026 | $5.38 | $5.49 | $5.15 | $5.21 | 141,600 |
| 7/14/2026 | $5.09 | $5.39 | $4.99 | $5.35 | 222,700 |
| 7/13/2026 | $5.26 | $5.32 | $5.00 | $5.04 | 254,600 |
| 7/10/2026 | $5.42 | $5.45 | $5.16 | $5.23 | 256,613 |
| 7/9/2026 | $5.24 | $5.60 | $5.18 | $5.42 | 320,147 |
| 7/8/2026 | $5.30 | $5.49 | $5.15 | $5.21 | 270,008 |
| 7/7/2026 | $5.57 | $5.62 | $5.27 | $5.33 | 189,800 |
| 7/6/2026 | $5.12 | $5.58 | $5.02 | $5.58 | 504,200 |
| 7/2/2026 | $5.15 | $5.16 | $4.95 | $5.02 | 223,900 |
| 7/1/2026 | $5.10 | $5.12 | $5.00 | $5.05 | 188,608 |
| 6/30/2026 | $4.99 | $5.10 | $4.91 | $5.08 | 283,620 |
| 6/29/2026 | $4.75 | $5.24 | $4.72 | $4.97 | 423,237 |
| 6/26/2026 | $4.61 | $4.82 | $4.58 | $4.75 | 150,344 |
| 6/25/2026 | $4.80 | $4.87 | $4.53 | $4.57 | 130,820 |
| 6/24/2026 | $5.00 | $5.03 | $4.74 | $4.76 | 210,939 |
| 6/23/2026 | $5.05 | $5.12 | $4.92 | $4.99 | 272,044 |
| 6/22/2026 | $4.70 | $5.20 | $4.60 | $5.13 | 407,900 |
| 6/18/2026 | $4.56 | $4.83 | $4.56 | $4.74 | 101,300 |
| 6/17/2026 | $4.61 | $4.76 | $4.56 | $4.56 | 24,336 |
| 6/16/2026 | $4.66 | $4.83 | $4.63 | $4.66 | 58,208 |
| 6/15/2026 | $4.60 | $4.70 | $4.59 | $4.67 | 34,096 |
| 6/12/2026 | $4.56 | $4.76 | $4.50 | $4.62 | 61,900 |
| 6/11/2026 | $4.55 | $4.80 | $4.50 | $4.57 | 103,116 |
| 6/10/2026 | $4.56 | $4.68 | $4.50 | $4.51 | 52,115 |
| 6/9/2026 | $4.68 | $4.76 | $4.44 | $4.57 | 69,100 |
| 6/8/2026 | $4.55 | $4.93 | $4.40 | $4.62 | 68,600 |
| 6/5/2026 | $4.90 | $4.94 | $4.50 | $4.50 | 215,463 |
| 6/4/2026 | $4.72 | $4.85 | $4.66 | $4.83 | 170,544 |
| 6/3/2026 | $4.85 | $4.88 | $4.62 | $4.72 | 202,800 |
| 6/2/2026 | $5.14 | $5.21 | $4.80 | $4.87 | 197,229 |
| 6/1/2026 | $4.76 | $5.10 | $4.69 | $5.07 | 370,888 |
| 5/29/2026 | $4.76 | $4.76 | $4.61 | $4.72 | 55,313 |
| 5/28/2026 | $4.79 | $4.83 | $4.60 | $4.76 | 160,255 |
| 5/27/2026 | $4.90 | $4.95 | $4.68 | $4.77 | 238,736 |
| 5/26/2026 | $5.19 | $5.20 | $4.81 | $4.84 | 149,000 |
| 5/22/2026 | $4.83 | $5.10 | $4.83 | $5.02 | 198,756 |
| 5/21/2026 | $4.85 | $4.98 | $4.76 | $4.83 | 223,800 |
| 5/20/2026 | $4.82 | $4.98 | $4.74 | $4.85 | 214,600 |
| 5/19/2026 | $4.80 | $4.80 | $4.60 | $4.76 | 108,100 |
| 5/18/2026 | $4.58 | $4.76 | $4.56 | $4.73 | 293,500 |
| 5/15/2026 | $4.30 | $4.65 | $4.25 | $4.46 | 110,033 |
| 5/14/2026 | $4.25 | $4.42 | $4.20 | $4.38 | 94,510 |