1PTON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 3.404 | -0.11 | -3.10% | 3.404 | 3.404 | 3.404 | 2,350 |
Jun 13 2024 | 3.513 | 0.09 | 2.72% | 3.513 | 3.513 | 3.513 | 2,400 |
Jun 12 2024 | 3.42 | 0.06 | 1.74% | 3.42 | 3.42 | 3.42 | 4,750 |
Jun 11 2024 | 3.3615 | 0.00 | 0.00% | 3.3615 | 3.3615 | 3.3615 | 0.00 |
Jun 10 2024 | 3.3615 | 0.07 | 2.03% | 3.3615 | 3.3615 | 3.3615 | 1,450 |
Jun 07 2024 | 3.2945 | 0.00 | 0.00% | 3.2945 | 3.2945 | 3.2945 | 0.00 |
Jun 06 2024 | 3.2945 | 0.00 | 0.00% | 3.2945 | 3.2945 | 3.2945 | 0.00 |
Jun 05 2024 | 3.2945 | -0.08 | -2.37% | 3.2945 | 3.2945 | 3.2945 | 2,900 |
Jun 04 2024 | 3.3745 | 0.00 | 0.00% | 3.3745 | 3.3745 | 3.3745 | 0.00 |
Jun 03 2024 | 3.3745 | 0.10 | 3.20% | 3.3745 | 3.3745 | 3.3745 | 2,774 |
May 31 2024 | 3.27 | 0.31 | 10.38% | 3.17 | 3.27 | 3.17 | 1,700 |
May 30 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
May 29 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
May 28 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
May 27 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
May 24 2024 | 2.9625 | -0.12 | -3.85% | 2.9625 | 2.9625 | 2.9625 | 700 |
May 23 2024 | 3.081 | 0.00 | 0.00% | 3.081 | 3.081 | 3.081 | 0.00 |
May 22 2024 | 3.081 | 0.00 | 0.00% | 3.081 | 3.081 | 3.081 | 0.00 |
May 21 2024 | 3.081 | -0.42 | -11.87% | 3.081 | 3.081 | 3.081 | 20 |
May 20 2024 | 3.496 | -0.44 | -11.17% | 3.496 | 3.496 | 3.496 | 2,860 |
May 17 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
May 16 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
May 15 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
May 14 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
May 13 2024 | 3.9355 | -0.04 | -1.08% | 3.9775 | 4.029 | 3.9355 | 2,400 |
May 10 2024 | 3.9785 | 0.34 | 9.30% | 3.9785 | 3.9785 | 3.9785 | 441 |
May 09 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
May 08 2024 | 3.64 | -0.14 | -3.70% | 3.64 | 3.64 | 3.64 | 1,350 |
May 07 2024 | 3.78 | 0.67 | 21.72% | 3.78 | 3.78 | 3.78 | 40 |
May 06 2024 | 3.1055 | 0.00 | 0.00% | 3.1055 | 3.1055 | 3.1055 | 0.00 |
May 03 2024 | 3.1055 | -0.29 | -8.66% | 3.1645 | 3.1645 | 3.1055 | 35 |
May 02 2024 | 3.40 | 0.55 | 19.30% | 3.1625 | 3.4825 | 3.1625 | 604 |
Apr 30 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 29 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 26 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 25 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 24 2024 | 2.85 | 0.01 | 0.19% | 2.85 | 2.85 | 2.85 | 20 |
Apr 23 2024 | 2.8445 | 0.03 | 1.14% | 2.52 | 2.8445 | 2.52 | 80 |
Apr 22 2024 | 2.8125 | -0.17 | -5.83% | 2.8125 | 2.8125 | 2.8125 | 1,000 |
Apr 19 2024 | 2.9865 | 0.00 | 0.00% | 2.9865 | 2.9865 | 2.9865 | 0.00 |
Apr 18 2024 | 2.9865 | -0.45 | -13.11% | 3.12 | 3.12 | 2.9865 | 60 |
Apr 17 2024 | 3.437 | 0.00 | 0.00% | 3.437 | 3.437 | 3.437 | 0.00 |
Apr 16 2024 | 3.437 | 0.00 | 0.00% | 3.437 | 3.437 | 3.437 | 0.00 |
Apr 15 2024 | 3.437 | 0.06 | 1.73% | 3.4375 | 3.4375 | 3.437 | 4,650 |
Apr 12 2024 | 3.3785 | 0.00 | 0.00% | 3.3785 | 3.3785 | 3.3785 | 0.00 |
Apr 11 2024 | 3.3785 | -0.77 | -18.59% | 3.3785 | 3.3785 | 3.3785 | 87 |
Apr 10 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 09 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 08 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 05 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 04 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 03 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Apr 02 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 28 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 27 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 26 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 25 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 22 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 21 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 20 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 19 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Mar 18 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |