PipeHawk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.50	2.00	2.00	2.50	2.50	-	190
Jun 16, 2026	2.50	3.00	2.05	2.50	2.50	-	24,427
Jun 15, 2026	2.50	3.00	2.58	2.50	2.50	-	14,559
Jun 12, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jun 11, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jun 10, 2026	2.50	3.00	2.58	2.50	2.50	-	5,190
Jun 9, 2026	2.50	2.60	2.60	2.50	2.50	-	3,233
Jun 8, 2026	2.50	2.60	2.00	2.50	2.50	-	11,683
Jun 5, 2026	2.50	3.00	3.00	2.50	2.50	-	26
Jun 4, 2026	2.50	2.00	2.00	2.50	2.50	-	10
Jun 3, 2026	2.50	2.94	2.00	2.50	2.50	-	7,248
Jun 2, 2026	2.50	3.00	2.00	2.50	2.50	-	129,087
Jun 1, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 29, 2026	2.50	3.00	3.00	2.50	2.50	-	4,326
May 28, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 27, 2026	2.50	2.00	2.00	2.50	2.50	-	10
May 26, 2026	2.50	3.00	3.00	2.50	2.50	-	10
May 22, 2026	2.50	2.70	2.08	2.50	2.50	-	27,374
May 21, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 20, 2026	2.75	2.08	2.00	2.50	2.50	-9.09%	50,500
May 19, 2026	2.75	3.20	2.08	2.75	2.75	-	56,823
May 18, 2026	2.75	3.20	2.25	2.75	2.75	-	50,260
May 15, 2026	2.75	3.20	3.20	2.75	2.75	-	312
May 14, 2026	2.75	3.20	2.00	2.75	2.75	-	50,670
May 13, 2026	2.75	2.75	2.75	2.75	2.75	-	-
May 12, 2026	2.75	2.25	2.25	2.75	2.75	-	26,267
May 11, 2026	2.75	2.25	2.00	2.75	2.75	-	15,260
May 8, 2026	2.75	3.20	3.20	2.75	2.75	-	23,846
May 7, 2026	2.75	2.75	2.75	2.75	2.75	-	-
May 6, 2026	2.75	2.95	2.10	2.75	2.75	-	389,303
May 5, 2026	2.75	3.20	2.00	2.75	2.75	-	62,999
May 1, 2026	2.75	3.20	2.20	2.75	2.75	-	100,741
Apr 30, 2026	2.75	3.20	3.20	2.75	2.75	-	3,512
Apr 29, 2026	2.75	3.20	2.05	2.75	2.75	-	5,919
Apr 28, 2026	2.75	2.33	2.33	2.75	2.75	-	157,698
Apr 27, 2026	3.00	3.20	2.63	2.75	2.75	-8.33%	45,728
Apr 24, 2026	3.00	3.30	2.64	3.00	3.00	-	207,328
Apr 23, 2026	3.00	3.30	2.64	3.00	3.00	-	15,060
Apr 22, 2026	3.00	3.30	2.63	3.00	3.00	-	42,724
Apr 21, 2026	3.00	3.35	2.55	3.00	3.00	-	472,208
Apr 20, 2026	3.00	3.40	2.52	3.00	3.00	-	247,565
Apr 17, 2026	2.50	4.10	2.50	3.00	3.00	20.00%	189,748
Apr 16, 2026	2.25	2.75	2.00	2.50	2.50	11.11%	174,066
Apr 15, 2026	3.25	2.80	2.00	2.25	2.25	-30.77%	968,778
Apr 14, 2026	1.90	3.47	1.81	3.25	3.25	71.05%	793,889
Apr 13, 2026	1.75	2.75	1.50	1.90	1.90	8.57%	611,965
Apr 10, 2026	1.60	2.00	1.70	1.75	1.75	9.37%	325,135
Apr 9, 2026	1.60	1.70	1.70	1.60	1.60	-	58,589
Apr 8, 2026	1.60	1.70	1.70	1.60	1.60	-	183,000
Apr 7, 2026	1.60	1.50	1.50	1.60	1.60	-	1,550