Provident Bancorp, Inc. - PVBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	13.08	13.5	13.5	13.75	13.05	395,545
November 13, 2025	13.21	13.1	13.1	13.37	12.97	96,348
November 12, 2025	13	12.82	12.82	13	12.82	14,400
November 11, 2025	12.9	12.8	12.8	12.92	12.8	6,100
November 10, 2025	12.86	12.81	12.81	12.97	12.7	25,100
November 07, 2025	12.6	12.87	12.87	12.87	12.59	36,735
November 06, 2025	12.79	12.77	12.77	12.86	12.76	30,326
November 05, 2025	12.71	12.81	12.81	12.82	12.7	206,500
November 04, 2025	12.64	12.66	12.66	12.7	12.6	457,200
November 03, 2025	12.6	12.64	12.64	12.65	12.48	73,826
October 31, 2025	12.63	12.75	12.75	12.77	12.53	63,900
October 30, 2025	12.58	12.7	12.7	12.77	12.58	32,728
October 29, 2025	12.65	12.64	12.64	12.82	12.61	76,600
October 28, 2025	12.62	12.69	12.69	12.71	12.62	21,100
October 27, 2025	12.65	12.67	12.67	12.88	12.62	21,606
October 24, 2025	12.79	12.65	12.65	12.82	12.62	29,200
October 23, 2025	12.72	12.72	12.72	12.95	12.72	86,914
October 22, 2025	12.61	12.7	12.7	12.8	12.61	19,020
October 21, 2025	12.75	12.59	12.59	12.75	12.58	23,000
October 20, 2025	12.41	12.64	12.64	12.65	12.37	31,500
October 17, 2025	12.37	12.45	12.45	12.46	12.31	35,002
October 16, 2025	12.33	12.38	12.38	12.62	12.3	47,505
October 15, 2025	12.63	12.52	12.52	12.63	12.44	17,165
October 14, 2025	12.32	12.61	12.61	12.63	12.32	25,107
October 13, 2025	12.34	12.42	12.42	12.43	12.3	23,748
October 10, 2025	12.44	12.3	12.3	12.5	12.3	36,000
October 09, 2025	12.47	12.46	12.46	12.5	12.42	17,800
October 08, 2025	12.59	12.51	12.51	12.63	12.5	165,300
October 07, 2025	12.55	12.54	12.54	12.66	12.53	29,500
October 06, 2025	12.54	12.62	12.62	12.64	12.53	27,722
October 03, 2025	12.43	12.49	12.49	12.57	12.43	24,105
October 02, 2025	12.47	12.43	12.43	12.47	12.36	37,000
October 01, 2025	12.45	12.5	12.5	12.5	12.42	26,600
September 30, 2025	12.47	12.53	12.53	12.53	12.39	30,500
September 29, 2025	12.68	12.5	12.5	12.68	12.5	38,522
September 26, 2025	12.61	12.69	12.69	12.71	12.61	16,035
September 25, 2025	12.68	12.66	12.66	12.69	12.63	11,448
September 24, 2025	12.71	12.65	12.65	12.78	12.59	19,330
September 23, 2025	12.77	12.7	12.7	12.82	12.68	14,200
September 22, 2025	12.75	12.78	12.78	12.78	12.68	16,443
September 19, 2025	12.93	12.78	12.78	13.02	12.73	182,700
September 18, 2025	12.75	12.92	12.92	12.92	12.71	30,000
September 17, 2025	12.68	12.7	12.7	12.92	12.66	34,900
September 16, 2025	12.72	12.69	12.69	12.76	12.66	27,600
September 15, 2025	12.7	12.75	12.75	12.75	12.65	22,636
September 12, 2025	12.81	12.71	12.71	12.81	12.68	16,444
September 11, 2025	12.68	12.8	12.8	12.8	12.68	23,635
September 10, 2025	12.75	12.73	12.73	12.75	12.69	25,000
September 09, 2025	12.83	12.77	12.77	12.83	12.73	23,001
September 08, 2025	12.9	12.86	12.86	12.9	12.74	26,900
September 05, 2025	13	12.85	12.85	13.01	12.83	30,400
September 04, 2025	12.91	12.97	12.97	12.97	12.87	21,100
September 03, 2025	12.81	12.86	12.86	12.88	12.79	22,100
September 02, 2025	12.97	12.87	12.87	12.97	12.77	27,921
August 29, 2025	12.94	12.87	12.87	12.99	12.85	38,878
August 28, 2025	12.79	12.91	12.91	12.95	12.79	21,719
August 27, 2025	12.89	12.91	12.91	12.99	12.89	36,500
August 26, 2025	12.85	12.93	12.93	12.97	12.85	41,021
August 25, 2025	12.82	12.81	12.81	12.89	12.77	17,500
August 22, 2025	12.6	12.87	12.87	12.9	12.48	83,736

Provident Bancorp, Inc. (PVBC) NASDAQ