Pacific Current Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.90	11.05	10.86	11.02	11.02	-0.72%	11,512
Nov 3, 2026	10.85	11.10	10.85	11.10	11.10	2.30%	238
Nov 2, 2026	10.61	10.97	10.61	10.85	10.85	-0.46%	3,042
Oct 30, 2026	10.90	10.90	10.90	10.90	10.90	-1.80%	1
Oct 29, 2026	10.80	11.10	10.80	11.10	11.10	2.78%	1,081
Oct 28, 2026	11.10	11.10	10.80	10.80	10.80	-2.70%	2,441
Oct 27, 2026	11.10	11.10	11.10	11.10	11.10	-3.48%	1
Oct 26, 2026	10.41	11.50	10.40	11.50	11.50	10.26%	1,359
Oct 23, 2026	10.43	10.50	10.43	10.43	10.43	-	1,329
Oct 22, 2026	10.43	10.43	10.43	10.43	10.43	-6.87%	242
Oct 21, 2026	10.43	11.20	10.43	11.20	11.20	7.18%	1,111
Oct 20, 2026	10.60	10.62	10.43	10.45	10.45	-	2,704
Oct 19, 2026	11.19	11.19	10.45	10.45	10.45	-6.45%	590
Oct 16, 2026	10.49	11.17	10.42	11.17	11.17	5.88%	7,204
Oct 15, 2026	10.52	10.64	10.46	10.55	10.55	0.48%	1,217
Oct 14, 2026	10.73	10.73	10.30	10.50	10.50	-7.98%	5,701
Oct 13, 2026	10.45	11.41	10.45	11.41	11.41	5.94%	914
Oct 12, 2026	10.42	10.79	10.41	10.77	10.77	3.36%	5,971
Oct 9, 2026	10.85	10.92	10.20	10.42	10.42	-3.96%	6,587
Oct 8, 2026	11.13	11.13	10.85	10.85	10.85	-3.56%	1,238
Oct 7, 2026	11.14	11.25	11.01	11.25	11.25	0.63%	10,492
Oct 5, 2026	11.26	11.77	11.18	11.18	11.18	0.18%	9,678
Oct 2, 2026	11.21	11.26	11.13	11.16	11.16	-0.45%	1,730
Oct 1, 2026	11.18	11.49	11.18	11.21	11.21	0.09%	2,122
Sep 30, 2026	11.28	11.30	11.00	11.20	11.20	-1.75%	12,773
Sep 29, 2026	11.16	11.40	11.16	11.40	11.40	-	1,421
Sep 28, 2026	11.15	11.40	11.15	11.40	11.40	2.33%	986
Sep 24, 2026	11.14	11.42	11.14	11.14	11.14	-0.27%	229
Sep 23, 2026	11.10	11.17	11.10	11.17	11.17	-0.09%	2,278
Sep 22, 2026	11.14	11.18	11.00	11.18	11.18	0.36%	7,242
Sep 21, 2026	11.18	11.20	11.14	11.14	11.14	-0.27%	1,719
Sep 18, 2026	11.25	11.25	11.16	11.17	11.17	0.36%	1,845
Sep 17, 2026	11.25	11.36	11.01	11.13	11.13	-1.07%	5,001
Sep 16, 2026	11.60	11.60	11.25	11.25	11.25	-4.50%	201
Sep 14, 2026	11.02	11.78	11.02	11.78	11.78	0.26%	1,036
Sep 11, 2026	11.01	11.78	11.01	11.75	11.75	6.33%	2,228
Sep 10, 2026	11.01	11.18	11.01	11.05	11.05	-0.45%	1,172
Sep 9, 2026	11.10	11.11	11.01	11.10	11.10	-0.72%	761
Sep 7, 2026	11.57	11.80	11.09	11.18	11.18	3.71%	6,707
Sep 2, 2026	11.35	11.35	10.91	11.06	10.78	-1.95%	6,698
Sep 1, 2026	11.53	11.53	11.22	11.28	10.99	-3.75%	12,157
Aug 31, 2026	11.72	11.72	11.72	11.72	11.42	0.09%	3
Aug 28, 2026	11.82	11.88	11.56	11.71	11.41	-0.85%	11,265
Aug 27, 2026	11.80	11.98	11.80	11.81	11.51	3.14%	12,279
Aug 26, 2026	11.60	11.80	11.45	11.45	11.16	-0.52%	19,366
Aug 25, 2026	11.33	11.51	11.29	11.51	11.22	-0.69%	2,219
Aug 24, 2026	11.40	11.59	11.40	11.59	11.30	-0.52%	7,389
Aug 19, 2026	11.65	11.65	11.65	11.65	11.36	-	400
Aug 18, 2026	11.59	11.66	11.44	11.65	11.36	0.87%	12,937
Aug 14, 2026	11.35	11.62	11.31	11.55	11.26	-1.53%	5,788