Provident Bancorp, Inc. (PVBC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$12.49

north_east

$0.06 (0.48%)

Day's range

$12.46

$12.57

5 DAY PERFORMANCE

-7.48%

1 MONTH PERFORMANCE

-2.95%

3 MONTH PERFORMANCE

-2.88%

6 MONTH PERFORMANCE

+6.39%

YEAR-TO-DATE PERFORMANCE

+9.56%

1 YEAR PERFORMANCE

+8.14%

Provident Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/14/2025	$13.08	$13.50 (3.21%)	$13.75	$13.05	395.55 K	$227.62 M
11/13/2025	$12.97	$13.10 (1%)	$13.40	$12.97	120.45 K	$220.87 M
11/12/2025	$13.00	$12.82 (-1.38%)	$13.00	$12.82	14.40 K	$216.15 M
11/11/2025	$12.90	$12.80 (-0.78%)	$12.92	$12.80	6.10 K	$215.82 M
11/10/2025	$12.86	$12.81 (-0.39%)	$12.97	$12.70	25.10 K	$215.98 M
11/07/2025	$12.60	$12.87 (2.14%)	$12.87	$12.59	36.74 K	$217.00 M
11/06/2025	$12.79	$12.77 (-0.16%)	$12.86	$12.76	30.33 K	$215.31 M
11/05/2025	$12.71	$12.81 (0.79%)	$12.82	$12.70	206.50 K	$215.98 M
11/04/2025	$12.64	$12.66 (0.16%)	$12.70	$12.60	457.20 K	$213.45 M
11/03/2025	$12.60	$12.64 (0.32%)	$12.65	$12.48	73.83 K	$213.12 M
10/31/2025	$12.63	$12.75 (0.95%)	$12.77	$12.53	63.90 K	$214.97 M
10/30/2025	$12.58	$12.70 (0.95%)	$12.77	$12.58	32.73 K	$214.13 M
10/29/2025	$12.65	$12.64 (-0.08%)	$12.82	$12.61	76.60 K	$213.12 M
10/28/2025	$12.62	$12.69 (0.55%)	$12.71	$12.62	21.10 K	$213.96 M
10/27/2025	$12.65	$12.67 (0.16%)	$12.88	$12.62	21.61 K	$213.62 M
10/24/2025	$12.79	$12.65 (-1.09%)	$12.82	$12.62	29.20 K	$213.29 M
10/23/2025	$12.72	$12.72 (0%)	$12.95	$12.72	86.91 K	$214.47 M
10/22/2025	$12.61	$12.70 (0.71%)	$12.80	$12.61	19.02 K	$214.13 M
10/21/2025	$12.75	$12.59 (-1.25%)	$12.75	$12.58	23.00 K	$212.27 M
10/20/2025	$12.41	$12.64 (1.85%)	$12.65	$12.37	31.50 K	$213.12 M
10/17/2025	$12.37	$12.45 (0.65%)	$12.46	$12.31	35.00 K	$209.92 M
10/16/2025	$12.51	$12.38 (-1.04%)	$12.62	$12.30	48.93 K	$208.74 M
10/15/2025	$12.63	$12.52 (-0.87%)	$12.63	$12.44	17.17 K	$211.10 M
10/14/2025	$12.32	$12.61 (2.35%)	$12.63	$12.32	25.11 K	$212.61 M
10/13/2025	$12.34	$12.42 (0.65%)	$12.43	$12.30	23.75 K	$209.41 M
10/10/2025	$12.44	$12.30 (-1.13%)	$12.50	$12.30	36.00 K	$207.39 M
10/09/2025	$12.47	$12.46 (-0.08%)	$12.50	$12.42	17.80 K	$210.08 M
10/08/2025	$12.59	$12.51 (-0.64%)	$12.63	$12.50	165.30 K	$210.93 M
10/07/2025	$12.55	$12.54 (-0.08%)	$12.66	$12.53	29.50 K	$211.43 M
10/06/2025	$12.54	$12.62 (0.64%)	$12.64	$12.53	27.72 K	$212.78 M
10/03/2025	$12.43	$12.49 (0.48%)	$12.57	$12.43	24.11 K	$210.59 M
10/02/2025	$12.47	$12.43 (-0.32%)	$12.47	$12.36	37.00 K	$209.58 M
10/01/2025	$12.45	$12.50 (0.4%)	$12.50	$12.42	26.60 K	$210.76 M
09/30/2025	$12.47	$12.53 (0.48%)	$12.53	$12.39	30.50 K	$211.27 M
09/29/2025	$12.68	$12.50 (-1.42%)	$12.68	$12.50	38.52 K	$210.76 M
09/26/2025	$12.61	$12.69 (0.63%)	$12.71	$12.61	16.04 K	$213.96 M
09/25/2025	$12.68	$12.66 (-0.16%)	$12.69	$12.63	11.45 K	$213.46 M
09/24/2025	$12.71	$12.65 (-0.47%)	$12.78	$12.59	19.33 K	$213.29 M
09/23/2025	$12.77	$12.70 (-0.55%)	$12.82	$12.68	14.20 K	$214.13 M
09/22/2025	$12.75	$12.78 (0.24%)	$12.78	$12.68	16.44 K	$215.48 M
09/19/2025	$12.93	$12.78 (-1.16%)	$13.02	$12.73	182.70 K	$215.48 M
09/18/2025	$12.75	$12.92 (1.33%)	$12.92	$12.71	30.05 K	$217.84 M
09/17/2025	$12.68	$12.70 (0.16%)	$12.92	$12.67	34.91 K	$214.13 M
09/16/2025	$12.72	$12.69 (-0.24%)	$12.76	$12.66	27.60 K	$213.96 M
09/15/2025	$12.70	$12.75 (0.39%)	$12.75	$12.65	22.64 K	$214.97 M
09/12/2025	$12.81	$12.71 (-0.78%)	$12.81	$12.68	16.44 K	$214.30 M
09/11/2025	$12.68	$12.80 (0.95%)	$12.80	$12.68	23.64 K	$215.82 M
09/10/2025	$12.75	$12.73 (-0.16%)	$12.75	$12.69	25.00 K	$214.64 M
09/09/2025	$12.83	$12.77 (-0.47%)	$12.83	$12.73	23.00 K	$215.31 M
09/08/2025	$12.90	$12.86 (-0.31%)	$12.90	$12.74	26.90 K	$216.83 M