PCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.07	12.10	12.01	12.10	12.10	0.89%	307
Mar 10, 2026	12.05	12.23	11.99	11.99	11.99	0.17%	781
Mar 9, 2026	11.50	11.97	11.50	11.97	11.97	1.72%	547
Mar 6, 2026	11.70	11.80	11.70	11.77	11.77	-0.93%	1,958
Mar 5, 2026	11.81	11.88	11.81	11.88	11.88	-2.46%	322
Mar 4, 2026	12.07	12.29	12.07	12.18	12.18	1.49%	3,212
Mar 3, 2026	11.67	12.00	11.67	12.00	12.00	-5.17%	218
Mar 2, 2026	12.54	12.65	12.54	12.65	12.65	-1.33%	254
Feb 27, 2026	12.82	12.83	12.82	12.83	12.83	-0.50%	251
Feb 26, 2026	12.77	12.89	12.77	12.89	12.89	-0.39%	210
Feb 25, 2026	12.93	12.94	12.93	12.94	12.94	0.66%	1,085
Feb 24, 2026	12.86	12.86	12.86	12.86	12.86	1.30%	48
Feb 23, 2026	12.67	12.69	12.67	12.69	12.69	-1.95%	220
Feb 20, 2026	12.81	12.94	12.81	12.94	12.94	2.11%	392
Feb 19, 2026	12.68	12.68	12.68	12.68	12.68	-	5
Feb 18, 2026	12.68	12.68	12.68	12.68	12.68	0.26%	39
Feb 17, 2026	12.64	12.64	12.64	12.64	12.64	-0.34%	20
Feb 13, 2026	12.62	12.69	12.62	12.69	12.69	-0.38%	526
Feb 12, 2026	12.70	12.73	12.70	12.73	12.73	-0.92%	1,183
Feb 11, 2026	12.74	12.85	12.74	12.85	12.85	1.89%	653
Feb 10, 2026	12.61	12.61	12.61	12.61	12.61	0.06%	60
Feb 9, 2026	12.61	12.61	12.61	12.61	12.61	2.52%	120
Feb 6, 2026	12.19	12.30	12.19	12.30	12.30	1.79%	803
Feb 5, 2026	12.04	12.08	12.04	12.08	12.08	-0.83%	104
Feb 4, 2026	12.18	12.18	12.16	12.18	12.18	-2.00%	810
Feb 3, 2026	12.35	12.43	12.35	12.43	12.43	0.35%	560
Feb 2, 2026	12.32	12.39	12.32	12.39	12.38	0.65%	252
Jan 30, 2026	12.48	12.48	12.31	12.31	12.31	-1.68%	1,002
Jan 29, 2026	12.45	12.52	12.45	12.52	12.51	-0.40%	1,121
Jan 28, 2026	12.52	12.57	12.52	12.57	12.57	0.88%	103
Jan 27, 2026	12.46	12.46	12.46	12.46	12.46	2.26%	7
Jan 26, 2026	12.25	12.25	12.17	12.18	12.18	0.08%	1,920
Jan 23, 2026	12.07	12.17	12.07	12.17	12.17	1.30%	1,504
Jan 22, 2026	12.01	12.01	12.01	12.01	12.01	1.47%	16
Jan 21, 2026	11.84	11.84	11.84	11.84	11.84	1.33%	5
Jan 20, 2026	11.69	11.69	11.69	11.69	11.69	-1.75%	13
Jan 16, 2026	11.89	11.89	11.89	11.89	11.89	0.50%	12
Jan 15, 2026	11.83	11.83	11.83	11.83	11.83	0.72%	42
Jan 14, 2026	11.72	11.75	11.72	11.75	11.75	0.30%	837
Jan 13, 2026	11.71	11.71	11.71	11.71	11.71	-1.44%	25
Jan 12, 2026	11.89	11.89	11.89	11.89	11.89	0.34%	61
Jan 9, 2026	11.83	11.85	11.83	11.85	11.85	0.38%	465
Jan 8, 2026	11.80	11.80	11.80	11.80	11.80	-0.13%	1
Jan 7, 2026	11.83	11.83	11.82	11.82	11.82	-1.21%	136
Jan 6, 2026	11.96	11.96	11.96	11.96	11.96	2.16%	44
Jan 5, 2026	11.71	11.71	11.71	11.71	11.71	2.11%	244
Jan 2, 2026	11.41	11.47	11.37	11.47	11.47	1.87%	773
Dec 31, 2025	11.26	11.26	11.26	11.26	11.26	-0.40%	19
Dec 30, 2025	11.30	11.30	11.30	11.30	11.30	0.40%	23
Dec 29, 2025	11.22	11.26	11.22	11.26	11.21	0.22%	460