PVBC: Provident Bancorp Inc.

As of Friday, September 12th, 2025

$ 12.71

-0.09 -0.70%

Open: 12.81
High: 12.81
Low: 12.68
Volume: 16,438
Previous Close on Thursday, September 11th, 2025

$ 12.80

+0.07 +0.55%

Open: 12.68
High: 12.80
Low: 12.68
Volume: 23,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 12.81 12.81 12.68 12.71 16,438 -0.09 -0.70
2025-09-11 12.68 12.80 12.68 12.80 23,634 +0.07 +0.55
2025-09-10 12.75 12.75 12.69 12.73 24,974 -0.04 -0.31
2025-09-09 12.83 12.83 12.73 12.77 23,001 -0.09 -0.70
2025-09-08 12.90 12.90 12.74 12.86 26,850 +0.01 +0.08
2025-09-05 13.00 13.01 12.83 12.85 30,398 -0.12 -0.93
2025-09-04 12.91 12.97 12.87 12.97 21,100 +0.11 +0.86
2025-09-03 12.81 12.88 12.79 12.86 22,091 -0.01 -0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.90
On 2025-09-08		 12.68
On 2025-09-11		 -0.14 -1.09 12.90
On 2025-09-08		 12.68
On 2025-09-11		 -1.71 12.77
10D 13.01
On 2025-09-05		 12.68
On 2025-09-11		 -0.20 -1.55 13.01
On 2025-09-05		 12.68
On 2025-09-11		 -2.54 12.83
20D 13.01
On 2025-09-05		 12.39
On 2025-08-18		 0.08 0.63 13.01
On 2025-09-05		 12.68
On 2025-09-11		 -2.54 12.78
WTD 12.90
On 2025-09-08		 12.68
On 2025-09-11		 -0.14 -1.09 12.90
On 2025-09-08		 12.68
On 2025-09-11		 -1.71 12.77
MTD 13.01
On 2025-09-05		 12.68
On 2025-09-11		 -0.16 -1.24 13.01
On 2025-09-05		 12.68
On 2025-09-11		 -2.54 12.82
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

6.22 +0.15 +2.47 71,416,183
PVH

PVH Corp.

81.05 -0.97 -1.18 973,833
WMB

The Williams Companies, Inc.

58.81 -0.52 -0.88 5,629,977
U

Unity Software Inc.

43.55 +0.15 +0.35 9,071,230
PVBC

Provident Bancorp Inc.

12.71 -0.09 -0.70 16,438