Provident Bancorp, Inc. - Common Stock (PVBC)

Historical Prices For Provident Bancorp, Inc. - Common Stock (PVBC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.47	11.53	11.36	11.53	14,112	11.53
4/01/2025	11.74	11.74	11.43	11.49	8,072	11.49
3/31/2025	11.52	11.59	11.32	11.48	16,618	11.48
3/28/2025	12.00	12.00	11.35	11.46	22,343	11.46
3/27/2025	11.82	11.91	11.70	11.82	16,524	11.82
3/26/2025	11.62	11.84	11.62	11.73	17,895	11.73
3/25/2025	11.79	11.79	11.32	11.42	29,692	11.42
3/24/2025	11.64	12.28	11.45	11.89	14,480	11.89
3/21/2025	11.61	11.90	11.29	11.47	63,688	11.47
3/20/2025	11.93	11.93	11.61	11.64	9,755	11.64
3/19/2025	11.49	11.83	11.49	11.83	11,610	11.83
3/18/2025	11.42	11.47	11.40	11.47	13,908	11.47
3/17/2025	11.64	11.64	11.37	11.40	13,563	11.40
3/14/2025	11.41	11.60	11.32	11.52	21,875	11.52
3/13/2025	11.68	11.85	11.27	11.28	22,636	11.28
3/12/2025	11.54	11.57	11.36	11.46	29,048	11.46
3/11/2025	11.29	11.78	11.29	11.49	27,775	11.49
3/10/2025	11.59	11.59	11.27	11.33	23,903	11.33
3/07/2025	11.95	12.27	11.37	11.53	40,871	11.53
3/06/2025	11.63	11.81	11.48	11.72	14,274	11.72
3/05/2025	11.77	11.82	11.76	11.78	24,132	11.78
3/04/2025	11.89	12.03	11.76	11.83	15,835	11.83
3/03/2025	12.00	12.20	11.86	11.89	18,347	11.89
2/28/2025	11.83	12.03	11.80	12.03	15,959	12.03
2/27/2025	11.96	11.96	11.76	11.76	10,064	11.76
2/26/2025	11.86	12.04	11.81	12.02	19,287	12.02
2/25/2025	11.98	12.13	11.72	11.87	46,002	11.87
2/24/2025	12.00	12.37	11.89	11.93	74,188	11.93
2/21/2025	12.52	12.52	12.25	12.25	27,757	12.25
2/20/2025	12.48	12.57	12.42	12.42	23,819	12.42
2/19/2025	12.70	12.75	12.54	12.58	17,261	12.58
2/18/2025	12.96	12.96	12.34	12.74	28,523	12.74
2/14/2025	12.71	12.75	12.53	12.60	15,222	12.60
2/13/2025	12.57	12.67	12.50	12.64	12,657	12.64
2/12/2025	12.61	12.77	12.58	12.58	18,975	12.58
2/11/2025	12.69	12.77	12.68	12.74	14,919	12.74
2/10/2025	12.51	12.81	12.40	12.73	49,582	12.73
2/07/2025	12.44	12.48	12.25	12.43	16,110	12.43
2/06/2025	12.60	12.60	12.49	12.49	24,137	12.49
2/05/2025	12.49	12.54	12.31	12.51	82,950	12.51
2/04/2025	11.86	12.38	11.86	12.37	19,487	12.37
2/03/2025	11.66	12.09	11.66	11.84	18,222	11.84
1/31/2025	11.80	11.80	11.65	11.71	22,260	11.71
1/30/2025	12.04	12.09	11.87	11.88	10,737	11.88
1/29/2025	12.21	12.21	11.86	11.98	15,655	11.98
1/28/2025	12.00	12.40	11.99	12.17	28,633	12.17
1/27/2025	11.49	12.00	11.48	11.94	56,426	11.94
1/24/2025	11.18	11.82	11.17	11.40	35,187	11.40
1/23/2025	10.82	11.00	10.82	10.92	18,578	10.92
1/22/2025	10.93	11.16	10.87	10.91	23,902	10.91
1/21/2025	10.90	11.04	10.90	10.94	14,552	10.94
1/17/2025	10.78	10.87	10.72	10.87	16,423	10.87
1/16/2025	10.96	10.96	10.74	10.74	12,070	10.74
1/15/2025	11.07	11.33	10.95	11.03	16,470	11.03
1/14/2025	10.79	10.90	10.66	10.83	11,535	10.83
1/13/2025	10.51	10.74	10.51	10.70	30,251	10.70
1/10/2025	10.80	10.83	10.56	10.61	52,414	10.61
1/08/2025	10.79	10.93	10.79	10.84	22,641	10.84
1/07/2025	10.90	10.92	10.76	10.79	31,921	10.79
1/06/2025	11.10	11.20	10.86	10.90	26,490	10.90
1/03/2025	11.14	11.20	11.02	11.12	19,121	11.12