PWCM Historical Prices
PowerCompute, Inc. Common Stock · daily open, high, low, close & volume
Trading days
71
Period high
2.27
Period low
0.5503
Period change
-73.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.6536 | 0.7190 | 0.5503 | 0.5503 | -17.02% | 325,403 |
| Oct 30, 2026 | 0.6521 | 0.6793 | 0.6406 | 0.6632 | -1.31% | 218,595 |
| Oct 29, 2026 | 0.6400 | 0.7110 | 0.6359 | 0.6720 | -3.30% | 76,332 |
| Oct 28, 2026 | 0.6270 | 0.7098 | 0.6111 | 0.6949 | +12.74% | 116,958 |
| Oct 27, 2026 | 0.6010 | 0.6223 | 0.5651 | 0.6164 | +5.19% | 89,911 |
| Oct 26, 2026 | 0.6080 | 0.6191 | 0.5629 | 0.5860 | -4.67% | 32,989 |
| Oct 23, 2026 | 0.6360 | 0.6402 | 0.6000 | 0.6147 | +0.97% | 45,240 |
| Oct 22, 2026 | 0.6400 | 0.6499 | 0.6010 | 0.6088 | -4.34% | 76,379 |
| Oct 21, 2026 | 0.6243 | 0.6560 | 0.6129 | 0.6364 | +3.99% | 128,637 |
| Oct 20, 2026 | 0.6226 | 0.6408 | 0.5916 | 0.6120 | -2.06% | 34,561 |
| Oct 19, 2026 | 0.6632 | 0.6632 | 0.6000 | 0.6249 | -8.18% | 85,004 |
| Oct 16, 2026 | 0.7140 | 0.7190 | 0.6003 | 0.6806 | +2.10% | 65,826 |
| Oct 15, 2026 | 0.6651 | 0.7069 | 0.6082 | 0.6666 | -1.99% | 63,407 |
| Oct 14, 2026 | 0.8009 | 0.8065 | 0.6200 | 0.6801 | -16.27% | 189,034 |
| Oct 13, 2026 | 0.8311 | 0.8373 | 0.8011 | 0.8123 | -2.26% | 72,946 |
| Oct 12, 2026 | 0.8420 | 0.8842 | 0.8260 | 0.8311 | -3.50% | 94,351 |
| Oct 9, 2026 | 0.9480 | 0.9600 | 0.8611 | 0.8612 | -8.35% | 73,954 |
| Oct 8, 2026 | 0.9900 | 0.9900 | 0.8800 | 0.9397 | -6.96% | 147,212 |
| Oct 7, 2026 | 1.03 | 1.03 | 0.9800 | 1.01 | -4.72% | 92,559 |
| Oct 6, 2026 | 1.01 | 1.07 | 0.9801 | 1.06 | +10.42% | 221,865 |
| Oct 5, 2026 | 0.8840 | 0.9899 | 0.8291 | 0.9600 | +7.00% | 282,999 |
| Oct 2, 2026 | 0.9700 | 0.9800 | 0.8967 | 0.8972 | -6.47% | 176,063 |
| Oct 1, 2026 | 0.9849 | 1.05 | 0.9295 | 0.9593 | -15.11% | 494,868 |
| Sep 30, 2026 | 1.06 | 1.49 | 0.8700 | 1.13 | +14.50% | 7,553,399 |
| Sep 29, 2026 | 1.02 | 1.03 | 0.9730 | 0.9869 | -2.29% | 35,110 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | -6.48% | 58,490 |
| Sep 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | +0.00% | 44,204 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | -1.82% | 69,389 |
| Sep 23, 2026 | 1.10 | 1.16 | 1.04 | 1.10 | -2.65% | 200,285 |
| Sep 22, 2026 | 1.01 | 1.17 | 1.01 | 1.13 | +9.71% | 115,090 |
| Sep 21, 2026 | 1.05 | 1.17 | 1.02 | 1.03 | +5.10% | 362,232 |
| Sep 18, 2026 | 0.9040 | 1.03 | 0.8700 | 0.9800 | +6.33% | 199,134 |
| Sep 17, 2026 | 0.9099 | 0.9872 | 0.8607 | 0.9217 | +4.22% | 199,144 |
| Sep 16, 2026 | 0.9212 | 0.9241 | 0.8300 | 0.8844 | -5.26% | 170,580 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.9201 | 0.9335 | -8.48% | 205,659 |
| Sep 14, 2026 | 1.04 | 1.08 | 1.00 | 1.02 | -2.86% | 183,632 |
| Sep 11, 2026 | 1.11 | 1.15 | 1.04 | 1.05 | -4.55% | 174,272 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | -7.56% | 79,078 |
| Sep 9, 2026 | 1.17 | 1.23 | 1.13 | 1.19 | +1.71% | 125,282 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | -0.85% | 60,985 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | -5.60% | 161,458 |
| Sep 3, 2026 | 1.13 | 1.27 | 1.06 | 1.25 | +12.61% | 401,565 |
| Sep 2, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | -2.63% | 109,407 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.08 | 1.14 | +0.00% | 169,916 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | -7.32% | 196,999 |
| Aug 27, 2026 | 1.06 | 1.28 | 1.02 | 1.23 | +16.04% | 805,664 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.05 | 1.06 | -9.40% | 794,207 |
| Aug 25, 2026 | 1.23 | 1.28 | 1.12 | 1.17 | -11.36% | 715,196 |
| Aug 24, 2026 | 1.37 | 1.45 | 1.28 | 1.32 | -2.22% | 572,004 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.26 | 1.35 | +0.75% | 889,348 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.25 | 1.34 | -18.79% | 5,202,422 |
| Aug 19, 2026 | 1.55 | 1.72 | 1.43 | 1.65 | +21.32% | 3,630,396 |
| Aug 18, 2026 | 1.27 | 1.40 | 1.24 | 1.36 | +6.25% | 334,266 |
| Aug 17, 2026 | 1.20 | 1.49 | 1.19 | 1.28 | +1.59% | 572,822 |
| Aug 14, 2026 | 1.17 | 1.33 | 1.14 | 1.26 | -17.11% | 1,827,618 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.45 | 1.52 | +0.00% | 172,945 |
| Aug 12, 2026 | 1.51 | 1.53 | 1.47 | 1.52 | +0.66% | 160,951 |
| Aug 11, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | -1.95% | 95,936 |
| Aug 10, 2026 | 1.50 | 1.55 | 1.48 | 1.54 | +4.05% | 157,235 |
| Aug 7, 2026 | 1.49 | 1.55 | 1.41 | 1.48 | -5.13% | 264,466 |
| Aug 6, 2026 | 1.50 | 1.60 | 1.45 | 1.56 | +0.65% | 202,298 |
| Aug 5, 2026 | 1.49 | 1.57 | 1.41 | 1.55 | -6.06% | 1,658,662 |
| Aug 4, 2026 | 1.63 | 1.69 | 1.56 | 1.65 | +1.23% | 329,551 |
| Aug 3, 2026 | 1.59 | 1.64 | 1.49 | 1.63 | -23.11% | 830,844 |
| Jul 31, 2026 | 1.92 | 2.17 | 1.83 | 2.12 | +9.84% | 6,269,997 |
| Jul 30, 2026 | 1.82 | 1.95 | 1.72 | 1.93 | +7.82% | 304,418 |
| Jul 29, 2026 | 1.90 | 1.97 | 1.67 | 1.79 | -8.67% | 514,968 |
| Jul 28, 2026 | 1.95 | 2.05 | 1.86 | 1.96 | +0.00% | 132,906 |
| Jul 27, 2026 | 2.20 | 2.27 | 1.94 | 1.96 | -6.22% | 103,020 |
| Jul 24, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | +2.45% | 138,117 |
| Jul 23, 2026 | 1.88 | 2.04 | 1.68 | 2.04 | - | 415,924 |
Daily open, high, low, close and volume for PowerCompute, Inc. Common Stock (PWCM). Showing 71 trading days. Unadjusted prices.