PVBC: Provident Bancorp Inc.

As of Thursday, October 30th, 2025

$ 12.70

+0.06 +0.47%

Open: 12.58
High: 12.77
Low: 12.58
Volume: 32,720
Previous Close on Wednesday, October 29th, 2025

$ 12.64

-0.05 -0.39%

Open: 12.65
High: 12.82
Low: 12.61
Volume: 76,399
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 12.58 12.77 12.58 12.70 32,720 +0.06 +0.47
2025-10-29 12.65 12.82 12.61 12.64 76,399 -0.05 -0.39
2025-10-28 12.62 12.71 12.62 12.69 21,076 +0.02 +0.16
2025-10-27 12.65 12.88 12.62 12.67 21,606 +0.02 +0.16
2025-10-24 12.79 12.82 12.62 12.65 29,197 -0.07 -0.55
2025-10-23 12.72 12.95 12.72 12.72 86,914 +0.02 +0.16
2025-10-22 12.61 12.80 12.61 12.70 18,920 +0.11 +0.87
2025-10-21 12.75 12.75 12.58 12.59 22,975 -0.05 -0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.88
On 2025-10-27
12.58
On 2025-10-30
-0.02 -0.16 12.88
On 2025-10-27
12.58
On 2025-10-30
-2.33 12.67
10D 12.95
On 2025-10-23
12.31
On 2025-10-17
0.32 2.58 12.95
On 2025-10-23
12.58
On 2025-10-30
-2.86 12.65
20D 12.95
On 2025-10-23
12.30
On 2025-10-10
0.27 2.17 12.95
On 2025-10-23
12.58
On 2025-10-30
-2.86 12.56
WTD 12.88
On 2025-10-27
12.58
On 2025-10-30
0.05 0.40 12.88
On 2025-10-27
12.58
On 2025-10-30
-2.33 12.68
MTD 12.95
On 2025-10-23
12.30
On 2025-10-10
0.17 1.36 12.95
On 2025-10-23
12.58
On 2025-10-30
-2.86 12.56
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

23.16 -0.52 -2.20 802,466
SHOO

Steven Madden Ltd.

34.34 -0.08 -0.23 1,532,547
CRI

Carter's Inc.

32.03 +0.62 +1.97 1,638,579
CBT

Cabot Corporation

67.56 -1.52 -2.20 401,972
PVBC

Provident Bancorp Inc.

12.70 +0.06 +0.47 32,720