-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
+0.73% -
3 MONTH PERFORMANCE
+8.16% -
6 MONTH PERFORMANCE
+17.02% -
YEAR-TO-DATE PERFORMANCE
+9.24% -
1 YEAR PERFORMANCE
+14.23%
Provident Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.02 | $11.00 (-0.18%) | $11.02 | $10.86 | 32,121 | $184.23 M |
| 11/14/2024 | $11.17 | $10.91 (-2.33%) | $11.40 | $10.91 | 26,949 | $182.73 M |
| 11/13/2024 | $11.29 | $11.08 (-1.86%) | $11.50 | $11.08 | 38,800 | $185.57 M |
| 11/12/2024 | $11.34 | $11.14 (-1.76%) | $11.34 | $10.88 | 57,600 | $186.58 M |
| 11/11/2024 | $11.53 | $11.41 (-1.04%) | $11.70 | $11.36 | 71,400 | $191.10 M |
| 11/08/2024 | $11.37 | $11.46 (0.79%) | $11.53 | $11.25 | 54,406 | $191.94 M |
| 11/07/2024 | $11.12 | $11.27 (1.35%) | $11.34 | $11.12 | 57,300 | $188.75 M |
| 11/06/2024 | $10.99 | $11.14 (1.36%) | $11.45 | $10.99 | 93,700 | $186.58 M |
| 11/05/2024 | $10.44 | $10.49 (0.48%) | $10.49 | $10.31 | 42,601 | $175.69 M |
| 11/04/2024 | $10.40 | $10.38 (-0.19%) | $10.43 | $10.27 | 28,845 | $173.85 M |
| 11/01/2024 | $10.49 | $10.43 (-0.57%) | $10.49 | $10.37 | 36,800 | $174.69 M |
| 10/31/2024 | $10.53 | $10.37 (-1.52%) | $10.53 | $10.37 | 19,030 | $173.68 M |
| 10/30/2024 | $10.52 | $10.59 (0.67%) | $10.73 | $10.49 | 21,500 | $177.37 M |
| 10/29/2024 | $10.31 | $10.51 (1.94%) | $10.56 | $10.31 | 36,400 | $176.03 M |
| 10/28/2024 | $10.50 | $10.33 (-1.62%) | $10.53 | $10.31 | 16,549 | $173.01 M |
| 10/25/2024 | $10.75 | $10.36 (-3.63%) | $10.75 | $10.34 | 16,300 | $173.51 M |
| 10/24/2024 | $10.75 | $10.77 (0.19%) | $10.78 | $10.58 | 17,135 | $180.38 M |
| 10/23/2024 | $10.54 | $10.68 (1.33%) | $10.68 | $10.52 | 25,213 | $178.87 M |
| 10/22/2024 | $10.79 | $10.62 (-1.58%) | $10.79 | $10.58 | 21,400 | $177.87 M |
| 10/21/2024 | $10.83 | $10.75 (-0.74%) | $10.90 | $10.64 | 24,200 | $179.60 M |
| 10/18/2024 | $10.94 | $10.75 (-1.74%) | $10.94 | $10.70 | 39,100 | $179.60 M |
| 10/17/2024 | $10.76 | $10.92 (1.49%) | $10.92 | $10.72 | 21,300 | $182.44 M |
| 10/16/2024 | $10.63 | $10.82 (1.79%) | $10.87 | $10.63 | 33,226 | $180.77 M |
| 10/15/2024 | $10.50 | $10.56 (0.57%) | $10.70 | $10.42 | 33,200 | $176.42 M |
| 10/14/2024 | $10.88 | $10.53 (-3.22%) | $10.88 | $10.48 | 18,100 | $175.92 M |
| 10/11/2024 | $10.41 | $10.73 (3.07%) | $10.83 | $10.41 | 44,549 | $179.26 M |
| 10/10/2024 | $10.21 | $10.27 (0.59%) | $10.29 | $10.13 | 20,600 | $171.58 M |
| 10/09/2024 | $10.16 | $10.19 (0.3%) | $10.23 | $10.13 | 18,124 | $170.24 M |
| 10/08/2024 | $10.31 | $10.15 (-1.55%) | $10.31 | $10.11 | 20,400 | $169.57 M |
| 10/07/2024 | $10.26 | $10.25 (-0.1%) | $10.30 | $10.20 | 24,514 | $171.24 M |
| 10/04/2024 | $10.45 | $10.28 (-1.63%) | $10.64 | $10.09 | 59,802 | $171.75 M |
| 10/03/2024 | $10.51 | $10.27 (-2.28%) | $10.57 | $10.26 | 37,100 | $171.58 M |
| 10/02/2024 | $10.71 | $10.50 (-1.96%) | $10.71 | $10.50 | 175,602 | $175.42 M |
| 10/01/2024 | $10.80 | $10.67 (-1.2%) | $10.93 | $10.64 | 31,738 | $178.26 M |
| 09/30/2024 | $10.67 | $10.79 (1.12%) | $10.93 | $10.67 | 14,608 | $180.27 M |
| 09/27/2024 | $10.84 | $10.69 (-1.38%) | $10.95 | $10.61 | 17,200 | $178.60 M |
| 09/26/2024 | $10.85 | $10.72 (-1.2%) | $10.87 | $10.68 | 34,900 | $179.10 M |
| 09/25/2024 | $10.77 | $10.70 (-0.65%) | $10.77 | $10.57 | 18,933 | $178.76 M |
| 09/24/2024 | $10.81 | $10.72 (-0.83%) | $10.96 | $10.60 | 19,414 | $179.10 M |
| 09/23/2024 | $11.24 | $10.80 (-3.91%) | $11.24 | $10.77 | 20,519 | $180.43 M |
| 09/20/2024 | $10.96 | $11.20 (2.19%) | $11.34 | $10.78 | 142,300 | $187.12 M |
| 09/19/2024 | $10.91 | $11.10 (1.74%) | $11.11 | $10.91 | 19,722 | $185.45 M |
| 09/18/2024 | $10.53 | $10.73 (1.9%) | $11.04 | $10.37 | 45,800 | $179.26 M |
| 09/17/2024 | $10.66 | $10.58 (-0.75%) | $10.81 | $10.53 | 30,400 | $176.76 M |
| 09/16/2024 | $10.69 | $10.52 (-1.59%) | $10.78 | $10.48 | 33,841 | $175.76 M |
| 09/13/2024 | $10.52 | $10.58 (0.57%) | $10.75 | $10.34 | 60,600 | $176.76 M |
| 09/12/2024 | $10.21 | $10.40 (1.86%) | $10.44 | $10.11 | 39,700 | $173.75 M |
| 09/11/2024 | $10.30 | $10.12 (-1.75%) | $10.30 | $10.11 | 35,200 | $169.07 M |
| 09/10/2024 | $10.38 | $10.33 (-0.48%) | $10.47 | $10.26 | 34,606 | $172.58 M |
| 09/09/2024 | $10.20 | $10.31 (1.08%) | $10.49 | $10.19 | 25,200 | $172.25 M |
| 09/06/2024 | $10.45 | $10.31 (-1.34%) | $10.62 | $10.31 | 20,531 | $172.25 M |
| 09/05/2024 | $10.48 | $10.43 (-0.48%) | $10.49 | $10.35 | 18,109 | $174.25 M |
| 09/04/2024 | $10.73 | $10.37 (-3.36%) | $11.11 | $10.37 | 88,700 | $173.25 M |
| 09/03/2024 | $10.98 | $10.77 (-1.91%) | $11.15 | $10.58 | 19,300 | $179.93 M |
| 08/30/2024 | $11.13 | $11.03 (-0.9%) | $11.13 | $10.85 | 11,943 | $184.28 M |
| 08/29/2024 | $10.78 | $10.91 (1.21%) | $11.05 | $10.73 | 20,855 | $182.27 M |
| 08/28/2024 | $10.16 | $10.73 (5.61%) | $10.73 | $10.16 | 135,700 | $179.26 M |
| 08/27/2024 | $10.32 | $10.15 (-1.65%) | $10.42 | $10.15 | 36,700 | $169.57 M |
| 08/26/2024 | $10.80 | $10.36 (-4.07%) | $10.80 | $10.32 | 68,309 | $173.08 M |
| 08/23/2024 | $10.61 | $10.67 (0.57%) | $10.86 | $10.61 | 35,538 | $178.26 M |
| 08/22/2024 | $10.22 | $10.33 (1.08%) | $10.42 | $10.22 | 11,215 | $172.58 M |
| 08/21/2024 | $10.12 | $10.21 (0.89%) | $10.31 | $10.12 | 10,600 | $170.58 M |
| 08/20/2024 | $10.30 | $10.03 (-2.62%) | $10.30 | $10.03 | 16,616 | $167.57 M |
| 08/19/2024 | $10.21 | $10.30 (0.88%) | $10.39 | $10.12 | 13,300 | $172.08 M |