Provident Bancorp, Inc. - Common Stock (PVBC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.72	12.95	12.72	12.72	86,914	12.72
10/22/2025	12.61	12.80	12.61	12.70	19,020	12.70
10/21/2025	12.75	12.75	12.58	12.59	22,975	12.59
10/20/2025	12.41	12.65	12.37	12.64	31,460	12.64
10/17/2025	12.37	12.46	12.31	12.45	35,002	12.45
10/16/2025	12.51	12.62	12.30	12.38	48,933	12.38
10/15/2025	12.63	12.63	12.44	12.52	17,165	12.52
10/14/2025	12.32	12.63	12.32	12.61	25,107	12.61
10/13/2025	12.34	12.43	12.30	12.41	23,748	12.41
10/10/2025	12.44	12.50	12.30	12.30	35,959	12.30
10/09/2025	12.47	12.50	12.42	12.46	17,782	12.46
10/08/2025	12.59	12.63	12.50	12.51	165,265	12.51
10/07/2025	12.55	12.66	12.53	12.54	29,492	12.54
10/06/2025	12.54	12.64	12.53	12.62	27,722	12.62
10/03/2025	12.43	12.57	12.43	12.49	24,105	12.49
10/02/2025	12.47	12.47	12.36	12.43	36,967	12.43
10/01/2025	12.45	12.50	12.42	12.50	26,595	12.50
9/30/2025	12.47	12.53	12.38	12.53	30,498	12.53
9/29/2025	12.68	12.68	12.50	12.50	38,522	12.50
9/26/2025	12.61	12.71	12.61	12.69	18,995	12.69
9/25/2025	12.68	12.69	12.63	12.66	11,448	12.66
9/24/2025	12.71	12.78	12.59	12.65	19,330	12.65
9/23/2025	12.77	12.82	12.68	12.70	14,162	12.70
9/22/2025	12.75	12.78	12.68	12.78	16,443	12.78
9/19/2025	12.93	13.02	12.73	12.78	182,663	12.78
9/18/2025	12.75	12.92	12.71	12.92	30,048	12.92
9/17/2025	12.68	12.92	12.66	12.70	34,913	12.70
9/16/2025	12.72	12.76	12.66	12.69	27,571	12.69
9/15/2025	12.70	12.75	12.65	12.75	22,636	12.75
9/12/2025	12.81	12.81	12.68	12.71	16,444	12.71
9/11/2025	12.68	12.80	12.68	12.80	23,635	12.80
9/10/2025	12.75	12.75	12.69	12.73	24,974	12.73
9/09/2025	12.83	12.83	12.73	12.77	23,001	12.77
9/08/2025	12.90	12.90	12.73	12.86	26,850	12.86
9/05/2025	13.00	13.01	12.83	12.85	30,398	12.85
9/04/2025	12.91	12.97	12.87	12.97	21,100	12.97
9/03/2025	12.81	12.88	12.79	12.86	22,091	12.86
9/02/2025	12.97	12.97	12.77	12.87	27,921	12.87
8/29/2025	12.94	12.98	12.85	12.87	38,878	12.87
8/28/2025	12.79	12.95	12.79	12.91	21,719	12.91
8/27/2025	12.89	12.99	12.89	12.91	36,455	12.91
8/26/2025	12.85	12.97	12.85	12.93	41,021	12.93
8/25/2025	12.82	12.89	12.77	12.81	17,455	12.81
8/22/2025	12.60	12.90	12.48	12.87	83,736	12.87
8/21/2025	12.60	12.61	12.57	12.59	16,687	12.59
8/20/2025	12.58	12.64	12.56	12.61	17,859	12.61
8/19/2025	12.56	12.65	12.52	12.57	25,017	12.57
8/18/2025	12.46	12.56	12.39	12.54	14,242	12.54
8/15/2025	12.67	12.67	12.49	12.50	27,975	12.50
8/14/2025	12.71	12.81	12.63	12.63	30,297	12.63
8/13/2025	12.62	12.76	12.57	12.73	83,071	12.73
8/12/2025	12.45	12.62	12.28	12.61	38,422	12.61
8/11/2025	12.32	12.36	12.19	12.36	35,932	12.36
8/08/2025	12.24	12.25	12.15	12.19	26,562	12.19
8/07/2025	12.23	12.23	12.10	12.15	55,932	12.15
8/06/2025	12.26	12.27	12.10	12.16	23,591	12.16
8/05/2025	12.18	12.24	12.11	12.24	63,568	12.24
8/04/2025	12.15	12.23	12.14	12.19	61,412	12.19
8/01/2025	12.15	12.21	12.00	12.14	217,722	12.14
7/31/2025	12.23	12.37	12.20	12.21	98,624	12.21
7/30/2025	12.52	12.52	12.30	12.30	65,147	12.30
7/29/2025	12.66	12.66	12.48	12.48	66,266	12.48
7/28/2025	12.66	12.66	12.49	12.60	73,394	12.60
7/25/2025	12.80	12.80	12.63	12.69	58,639	12.69
7/24/2025	12.57	13.02	12.57	12.76	145,978	12.76