Price Alert

Provident Bancorp Inc. (PVBC)

NASDAQ: PVBC · Real-Time Price · USD

12.97

0.11 (0.86%)

At close: Sep 04, 2025, 3:59 PM

12.97

0.00%

After-hours: Sep 04, 2025, 04:10 PM EDT

PVBC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	12.91	12.97	12.87	12.97	12.97	0.86%	21,100
Sep 3, 2025	12.81	12.88	12.79	12.86	12.86	-0.08%	22,100
Sep 2, 2025	12.97	12.97	12.77	12.87	12.87	0.00%	27,921
Aug 29, 2025	12.94	12.99	12.85	12.87	12.87	-0.31%	38,878
Aug 28, 2025	12.79	12.95	12.79	12.91	12.91	0.00%	21,719
Aug 27, 2025	12.89	12.99	12.89	12.91	12.91	-0.15%	36,500
Aug 26, 2025	12.85	12.97	12.85	12.93	12.93	0.94%	41,021
Aug 25, 2025	12.82	12.89	12.77	12.81	12.81	-0.47%	17,500
Aug 22, 2025	12.60	12.90	12.48	12.87	12.87	2.22%	83,736
Aug 21, 2025	12.60	12.61	12.57	12.59	12.59	-0.16%	16,700
Aug 20, 2025	12.58	12.64	12.56	12.61	12.61	0.32%	17,900
Aug 19, 2025	12.56	12.65	12.52	12.57	12.57	0.24%	25,017
Aug 18, 2025	12.46	12.56	12.39	12.54	12.54	0.32%	14,242
Aug 15, 2025	12.67	12.67	12.49	12.50	12.50	-1.03%	28,000
Aug 14, 2025	12.71	12.81	12.63	12.63	12.63	-0.79%	30,300
Aug 13, 2025	12.62	12.76	12.57	12.73	12.73	0.95%	83,100
Aug 12, 2025	12.45	12.62	12.28	12.61	12.61	2.02%	38,422
Aug 11, 2025	12.32	12.36	12.19	12.36	12.36	1.39%	35,932
Aug 8, 2025	12.24	12.25	12.15	12.19	12.19	0.33%	26,600
Aug 7, 2025	12.23	12.23	12.10	12.15	12.15	-0.08%	55,932