PAWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.23	51.12	50.23	50.93	50.93	1.90%	1,454
Oct 14, 2026	49.28	49.98	49.25	49.98	49.98	1.88%	461
Oct 13, 2026	49.26	49.26	48.94	49.06	49.06	0.74%	1,646
Oct 12, 2026	48.38	48.70	48.14	48.70	48.70	0.81%	1,715
Oct 9, 2026	48.29	48.31	48.22	48.31	48.31	0.62%	735
Oct 8, 2026	47.38	48.01	47.37	48.01	48.01	1.36%	903
Oct 7, 2026	47.33	47.38	47.28	47.37	47.36	0.30%	2,542
Oct 6, 2026	47.22	47.25	47.13	47.22	47.22	0.81%	1,019
Oct 5, 2026	46.77	46.84	46.77	46.84	46.84	0.17%	1,002
Oct 2, 2026	46.88	46.88	46.76	46.76	46.76	0.71%	362
Oct 1, 2026	46.59	46.67	46.43	46.43	46.43	-1.20%	1,441
Sep 30, 2026	47.20	47.20	46.89	46.99	46.99	-0.70%	700
Sep 29, 2026	47.23	47.32	47.10	47.32	47.32	-0.16%	597
Sep 28, 2026	46.98	47.40	46.98	47.40	47.40	0.64%	6,796
Sep 25, 2026	47.07	47.10	47.07	47.10	47.10	0.30%	624
Sep 24, 2026	47.70	47.70	46.96	46.96	46.96	-1.35%	889
Sep 23, 2026	48.00	48.00	47.57	47.60	47.60	-1.89%	5,089
Sep 22, 2026	48.79	48.79	48.52	48.57	48.52	-0.27%	723
Sep 21, 2026	48.66	48.80	48.65	48.70	48.65	0.35%	907
Sep 18, 2026	48.56	48.67	48.53	48.53	48.48	-1.00%	708
Sep 17, 2026	49.00	49.10	49.00	49.02	48.97	0.20%	1,102
Sep 16, 2026	48.93	48.93	48.93	48.93	48.87	0.20%	145
Sep 15, 2026	48.97	49.15	48.83	48.83	48.77	-1.12%	12,688
Sep 14, 2026	49.41	49.41	49.38	49.38	49.33	1.26%	430
Sep 11, 2026	48.66	48.83	48.66	48.77	48.71	-0.35%	465
Sep 10, 2026	48.92	48.94	48.92	48.94	48.88	-0.69%	687
Sep 9, 2026	50.07	50.07	49.28	49.28	49.22	-2.54%	1,486
Sep 8, 2026	51.34	51.34	50.57	50.57	50.51	-2.09%	763
Sep 4, 2026	51.73	51.75	51.64	51.64	51.58	-0.32%	1,955
Sep 3, 2026	51.81	51.81	51.81	51.81	51.75	-0.27%	217
Sep 2, 2026	51.95	51.95	51.95	51.95	51.89	0.23%	141
Sep 1, 2026	51.83	51.83	51.83	51.83	51.77	-0.63%	364
Aug 31, 2026	52.16	52.16	52.16	52.16	52.10	-0.27%	301
Aug 28, 2026	52.42	52.42	52.30	52.30	52.24	0.46%	484
Aug 27, 2026	52.54	52.54	52.02	52.06	52.00	-1.54%	10,285
Aug 26, 2026	53.07	53.07	52.88	52.88	52.81	-1.15%	578
Aug 25, 2026	53.24	53.49	53.24	53.49	53.43	-0.06%	1,773
Aug 24, 2026	53.03	53.52	53.03	53.52	53.46	0.66%	1,643
Aug 21, 2026	53.17	53.17	53.17	53.17	53.11	0.86%	609
Aug 20, 2026	53.03	53.03	52.72	52.72	52.66	-1.55%	1,372
Aug 19, 2026	51.93	53.55	51.93	53.55	53.49	2.86%	1,808
Aug 18, 2026	51.31	52.23	51.31	52.06	52.00	1.30%	1,628
Aug 17, 2026	51.31	51.54	51.27	51.39	51.33	-1.19%	2,927
Aug 14, 2026	52.24	52.24	52.00	52.01	51.95	0.04%	3,605
Aug 13, 2026	51.77	52.01	51.77	51.99	51.93	0.27%	3,231
Aug 12, 2026	51.64	51.85	51.64	51.85	51.79	-1.11%	708
Aug 11, 2026	52.43	52.43	52.20	52.43	52.37	1.63%	1,312
Aug 10, 2026	51.74	51.74	51.59	51.59	51.53	-0.20%	958
Aug 7, 2026	52.03	52.16	51.70	51.70	51.63	-0.74%	1,576
Aug 6, 2026	52.47	52.47	52.08	52.08	52.02	-0.09%	1,025