-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
+4.61% -
6 MONTH PERFORMANCE
+17.14% -
YEAR-TO-DATE PERFORMANCE
+5.86% -
1 YEAR PERFORMANCE
+10.01%
Provident Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.84 | $10.69 (-1.38%) | $10.95 | $10.61 | 16,678 | $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 |
| 08/16/2024 | $10.14 | $10.17 (0.3%) | $10.43 | $10.13 | 24,414 | $169.91 M |
| 08/15/2024 | $10.24 | $10.15 (-0.88%) | $10.45 | $10.15 | 25,840 | $169.57 M |
| 08/14/2024 | $10.15 | $10.03 (-1.18%) | $10.15 | $9.91 | 17,613 | $167.57 M |
| 08/13/2024 | $9.79 | $9.98 (1.94%) | $10.06 | $9.67 | 14,021 | $166.73 M |
| 08/12/2024 | $9.95 | $9.75 (-2.01%) | $10.00 | $9.75 | 26,024 | $162.89 M |
| 08/09/2024 | $10.08 | $9.93 (-1.49%) | $10.08 | $9.92 | 15,334 | $165.90 M |
| 08/08/2024 | $10.04 | $10.12 (0.8%) | $10.18 | $9.96 | 25,230 | $169.07 M |
| 08/07/2024 | $10.14 | $9.92 (-2.17%) | $10.21 | $9.87 | 27,302 | $164.08 M |
| 08/06/2024 | $10.06 | $10.07 (0.1%) | $10.28 | $10.00 | 35,800 | $166.56 M |
| 08/05/2024 | $10.06 | $10.14 (0.8%) | $10.20 | $9.87 | 52,600 | $169.41 M |
| 08/02/2024 | $10.21 | $10.33 (1.18%) | $10.55 | $10.21 | 41,800 | $172.20 M |
| 08/01/2024 | $11.03 | $10.50 (-4.81%) | $11.03 | $10.41 | 44,300 | $175.03 M |
| 07/31/2024 | $10.84 | $10.89 (0.46%) | $11.01 | $10.75 | 44,000 | $181.53 M |
| 07/30/2024 | $10.93 | $10.87 (-0.55%) | $11.23 | $10.41 | 74,649 | $181.20 M |
| 07/29/2024 | $11.85 | $11.45 (-3.38%) | $11.99 | $11.04 | 37,619 | $190.87 M |
| 07/26/2024 | $12.19 | $11.86 (-2.71%) | $12.32 | $11.72 | 31,415 | $197.70 M |
| 07/25/2024 | $11.27 | $11.97 (6.21%) | $12.04 | $11.27 | 53,042 | $199.53 M |
| 07/24/2024 | $11.58 | $11.47 (-0.95%) | $12.10 | $11.46 | 57,314 | $191.20 M |
| 07/23/2024 | $11.64 | $12.10 (3.95%) | $12.15 | $11.64 | 39,100 | $201.70 M |
| 07/22/2024 | $11.10 | $11.66 (5.05%) | $11.68 | $10.95 | 59,698 | $194.37 M |
| 07/19/2024 | $11.11 | $11.17 (0.54%) | $11.36 | $10.82 | 80,043 | $186.20 M |
| 07/18/2024 | $12.01 | $11.09 (-7.66%) | $12.26 | $10.86 | 132,148 | $184.86 M |
| 07/17/2024 | $11.84 | $12.02 (1.52%) | $12.14 | $11.65 | 36,031 | $200.37 M |
| 07/16/2024 | $11.62 | $11.86 (2.07%) | $11.90 | $11.32 | 66,865 | $197.70 M |
| 07/15/2024 | $11.27 | $11.50 (2.04%) | $11.53 | $11.27 | 41,224 | $191.70 M |
| 07/12/2024 | $11.12 | $11.14 (0.18%) | $11.34 | $11.09 | 40,876 | $185.70 M |
| 07/11/2024 | $10.63 | $11.07 (4.14%) | $11.10 | $10.63 | 57,210 | $184.53 M |
| 07/10/2024 | $10.55 | $10.42 (-1.23%) | $10.65 | $10.41 | 29,290 | $173.70 M |
| 07/09/2024 | $10.46 | $10.58 (1.15%) | $10.62 | $10.42 | 28,850 | $176.36 M |
| 07/08/2024 | $10.00 | $10.50 (5%) | $10.50 | $10.00 | 37,782 | $175.03 M |
| 07/05/2024 | $10.37 | $10.07 (-2.89%) | $10.44 | $10.03 | 128,887 | $167.86 M |
| 07/03/2024 | $10.60 | $10.47 (-1.23%) | $10.61 | $10.40 | 31,937 | $174.53 M |
| 07/02/2024 | $10.16 | $10.55 (3.84%) | $10.62 | $10.11 | 72,276 | $175.86 M |
| 07/01/2024 | $10.30 | $10.22 (-0.78%) | $10.39 | $10.03 | 89,367 | $170.36 M |