|
Closing price on 10/10/2025
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
59,800 |
| Split-adjusted Price |
6.50 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
59,800
|
|
|
10/9/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
6.50
|
80,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.40
|
15,100
|
|
|
10/7/2025
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
6.40
|
18,300
|
|
|
10/6/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
21,400
|
|
|
10/3/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
50,800
|
|
|
10/2/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
20,000
|
|
|
10/1/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
19,900
|
|
|
9/30/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
49,900
|
|
|
9/29/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
13,100
|
|
|
9/26/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
23,000
|
|
|
9/25/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
67,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.53
|
6.70
|
88,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
20,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
57,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
30,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
17,800
|
|
|
9/17/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.70
|
67,100
|
|
|
9/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.80
|
45,400
|
|
|
9/15/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
6.80
|
20,800
|
|
|
9/12/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
31,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
17,200
|
|
|
9/10/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.62
|
6.80
|
37,000
|
|
|
9/9/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
60,000
|
|
|
9/8/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
35,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
181,200
|
|
|
9/4/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
43,600
|
|
|
9/3/2025
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.87
|
7.00
|
60,200
|
|
|
8/29/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
169,600
|
|
|
8/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
57,700
|
|
|