5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
-4.56%
1 YEAR PERFORMANCE
+39.67%
Provident Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.77 | $10.88 (1.02%) | $10.92 | $10.76 | 23,635 | $183.16 M |
| 04/16/2025 | $10.80 | $10.81 (0.09%) | $11.14 | $10.58 | 26,600 | $181.98 M |
| 04/15/2025 | $10.69 | $10.84 (1.4%) | $11.00 | $10.69 | 18,703 | $182.49 M |
| 04/14/2025 | $10.60 | $10.65 (0.47%) | $10.76 | $10.38 | 22,700 | $179.29 M |
| 04/11/2025 | $10.69 | $10.69 (0%) | $10.80 | $10.60 | 10,300 | $179.96 M |
| 04/10/2025 | $11.00 | $10.77 (-2.09%) | $11.36 | $10.66 | 30,836 | $181.31 M |
| 04/09/2025 | $10.94 | $11.23 (2.65%) | $12.00 | $10.68 | 41,747 | $189.05 M |
| 04/08/2025 | $11.13 | $10.98 (-1.35%) | $11.39 | $10.78 | 20,100 | $184.84 M |
| 04/07/2025 | $10.73 | $11.06 (3.08%) | $11.52 | $10.72 | 19,900 | $186.19 M |
| 04/04/2025 | $10.87 | $11.06 (1.75%) | $11.25 | $10.63 | 59,022 | $186.19 M |
| 04/03/2025 | $11.31 | $11.42 (0.97%) | $11.53 | $11.10 | 54,435 | $192.25 M |
| 04/02/2025 | $11.47 | $11.53 (0.52%) | $11.53 | $11.36 | 14,112 | $194.10 M |
| 04/01/2025 | $11.74 | $11.49 (-2.13%) | $11.74 | $11.43 | 8,100 | $193.43 M |
| 03/31/2025 | $11.52 | $11.48 (-0.35%) | $11.59 | $11.32 | 16,618 | $193.26 M |
| 03/28/2025 | $12.00 | $11.46 (-4.5%) | $12.00 | $11.35 | 22,343 | $192.92 M |
| 03/27/2025 | $11.82 | $11.82 (0%) | $11.91 | $11.70 | 16,524 | $198.98 M |
| 03/26/2025 | $11.62 | $11.73 (0.95%) | $11.84 | $11.62 | 17,900 | $197.47 M |
| 03/25/2025 | $11.79 | $11.42 (-3.14%) | $11.79 | $11.32 | 29,700 | $192.25 M |
| 03/24/2025 | $11.64 | $11.89 (2.15%) | $12.28 | $11.45 | 14,500 | $200.16 M |
| 03/21/2025 | $11.61 | $11.47 (-1.21%) | $11.90 | $11.29 | 63,700 | $193.09 M |
| 03/20/2025 | $11.93 | $11.64 (-2.43%) | $11.93 | $11.61 | 9,800 | $195.95 M |
| 03/19/2025 | $11.49 | $11.83 (2.96%) | $11.83 | $11.49 | 11,610 | $199.15 M |
| 03/18/2025 | $11.42 | $11.47 (0.44%) | $11.47 | $11.40 | 13,908 | $193.09 M |
| 03/17/2025 | $11.64 | $11.40 (-2.06%) | $11.64 | $11.37 | 13,600 | $191.91 M |
| 03/14/2025 | $11.41 | $11.52 (0.96%) | $11.60 | $11.32 | 21,900 | $192.94 M |
| 03/13/2025 | $11.68 | $11.28 (-3.42%) | $11.85 | $11.27 | 22,636 | $188.92 M |
| 03/12/2025 | $11.54 | $11.46 (-0.69%) | $11.58 | $11.36 | 29,048 | $191.94 M |
| 03/11/2025 | $11.29 | $11.50 (1.86%) | $11.78 | $11.29 | 27,800 | $192.61 M |
| 03/10/2025 | $11.59 | $11.33 (-2.24%) | $11.59 | $11.27 | 23,903 | $189.76 M |
| 03/07/2025 | $11.95 | $11.53 (-3.51%) | $12.27 | $11.37 | 40,900 | $193.11 M |
| 03/06/2025 | $11.63 | $11.72 (0.77%) | $11.81 | $11.48 | 14,300 | $196.29 M |
| 03/05/2025 | $11.77 | $11.78 (0.08%) | $11.82 | $11.76 | 24,132 | $197.30 M |
| 03/04/2025 | $11.89 | $11.83 (-0.5%) | $12.03 | $11.76 | 15,835 | $198.13 M |
| 03/03/2025 | $12.00 | $11.89 (-0.92%) | $12.20 | $11.86 | 18,347 | $199.14 M |
| 02/28/2025 | $11.83 | $12.03 (1.69%) | $12.03 | $11.80 | 16,000 | $201.48 M |
| 02/27/2025 | $11.96 | $11.76 (-1.67%) | $11.96 | $11.76 | 10,100 | $196.96 M |
| 02/26/2025 | $11.86 | $12.02 (1.35%) | $12.05 | $11.81 | 19,300 | $201.32 M |
| 02/25/2025 | $11.98 | $11.87 (-0.92%) | $12.13 | $11.72 | 46,002 | $198.80 M |
| 02/24/2025 | $12.00 | $11.93 (-0.58%) | $12.37 | $11.89 | 74,200 | $199.81 M |
| 02/21/2025 | $12.52 | $12.25 (-2.16%) | $12.52 | $12.25 | 27,800 | $205.17 M |
| 02/20/2025 | $12.48 | $12.42 (-0.48%) | $12.57 | $12.42 | 23,819 | $208.02 M |
| 02/19/2025 | $12.70 | $12.58 (-0.94%) | $12.75 | $12.54 | 17,300 | $210.69 M |
| 02/18/2025 | $12.96 | $12.74 (-1.7%) | $12.96 | $12.34 | 28,523 | $213.37 M |
| 02/14/2025 | $12.71 | $12.60 (-0.87%) | $12.75 | $12.53 | 15,222 | $211.03 M |
| 02/13/2025 | $12.57 | $12.64 (0.56%) | $12.67 | $12.50 | 12,700 | $211.70 M |
| 02/12/2025 | $12.61 | $12.58 (-0.24%) | $12.77 | $12.58 | 19,000 | $210.69 M |
| 02/11/2025 | $12.69 | $12.74 (0.39%) | $12.77 | $12.68 | 14,919 | $213.37 M |
| 02/10/2025 | $12.51 | $12.74 (1.84%) | $12.82 | $12.40 | 49,600 | $213.37 M |
| 02/07/2025 | $12.44 | $12.43 (-0.08%) | $12.48 | $12.25 | 16,110 | $208.18 M |
| 02/06/2025 | $12.60 | $12.49 (-0.87%) | $12.60 | $12.49 | 24,137 | $209.19 M |
| 02/05/2025 | $12.49 | $12.51 (0.16%) | $12.54 | $12.31 | 83,000 | $209.52 M |
| 02/04/2025 | $11.86 | $12.37 (4.3%) | $12.38 | $11.86 | 19,500 | $207.18 M |
| 02/03/2025 | $11.66 | $11.84 (1.54%) | $12.09 | $11.66 | 18,222 | $198.30 M |
| 01/31/2025 | $11.80 | $11.71 (-0.76%) | $11.80 | $11.65 | 22,300 | $196.12 M |
| 01/30/2025 | $12.05 | $11.88 (-1.41%) | $12.09 | $11.87 | 10,737 | $198.97 M |
| 01/29/2025 | $12.21 | $11.98 (-1.88%) | $12.21 | $11.86 | 15,700 | $200.65 M |
| 01/28/2025 | $12.00 | $12.17 (1.42%) | $12.40 | $11.99 | 28,633 | $203.83 M |
| 01/27/2025 | $11.49 | $11.94 (3.92%) | $12.00 | $11.48 | 56,426 | $199.98 M |
| 01/24/2025 | $11.18 | $11.40 (1.97%) | $11.82 | $11.17 | 35,200 | $190.93 M |
| 01/23/2025 | $10.82 | $10.92 (0.92%) | $11.00 | $10.82 | 18,600 | $182.89 M |
| 01/22/2025 | $10.93 | $10.91 (-0.18%) | $11.16 | $10.87 | 23,902 | $182.73 M |
| 01/21/2025 | $10.90 | $10.94 (0.37%) | $11.04 | $10.90 | 14,600 | $183.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
