Provident Bancorp Inc. (PVBC)
NASDAQ: PVBC
· Real-Time Price · USD
12.49
0.06 (0.48%)
At close: Oct 03, 2025, 3:59 PM
12.49
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
PVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.43 | 12.57 | 12.43 | 12.49 | 12.49 | 0.48% | 24,105 |
| Oct 2, 2025 | 12.47 | 12.47 | 12.36 | 12.43 | 12.43 | -0.56% | 37,000 |
| Oct 1, 2025 | 12.45 | 12.50 | 12.42 | 12.50 | 12.50 | -0.24% | 26,600 |
| Sep 30, 2025 | 12.47 | 12.53 | 12.39 | 12.53 | 12.53 | 0.24% | 30,500 |
| Sep 29, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -1.50% | 38,522 |
| Sep 26, 2025 | 12.61 | 12.71 | 12.61 | 12.69 | 12.69 | 0.24% | 16,035 |
| Sep 25, 2025 | 12.68 | 12.69 | 12.63 | 12.66 | 12.66 | 0.08% | 11,448 |
| Sep 24, 2025 | 12.71 | 12.78 | 12.59 | 12.65 | 12.65 | -0.39% | 19,330 |
| Sep 23, 2025 | 12.77 | 12.82 | 12.68 | 12.70 | 12.70 | -0.63% | 14,200 |
| Sep 22, 2025 | 12.75 | 12.78 | 12.68 | 12.78 | 12.78 | 0.00% | 16,443 |
| Sep 19, 2025 | 12.93 | 13.02 | 12.73 | 12.78 | 12.78 | -1.08% | 182,700 |
| Sep 18, 2025 | 12.75 | 12.92 | 12.71 | 12.92 | 12.92 | 1.73% | 30,048 |
| Sep 17, 2025 | 12.68 | 12.92 | 12.67 | 12.70 | 12.70 | 0.08% | 34,913 |
| Sep 16, 2025 | 12.72 | 12.76 | 12.66 | 12.69 | 12.69 | -0.47% | 27,600 |
| Sep 15, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.31% | 22,636 |
| Sep 12, 2025 | 12.81 | 12.81 | 12.68 | 12.71 | 12.71 | -0.70% | 16,444 |
| Sep 11, 2025 | 12.68 | 12.80 | 12.68 | 12.80 | 12.80 | 0.55% | 23,635 |
| Sep 10, 2025 | 12.75 | 12.75 | 12.69 | 12.73 | 12.73 | -0.31% | 25,000 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.73 | 12.77 | 12.77 | -0.70% | 23,001 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.74 | 12.86 | 12.86 | 0.08% | 26,900 |
Page 1 of 129