Pacific Current Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.50	11.73	11.50	11.73	11.73	1.12%	99
Aug 11, 2026	11.65	11.71	11.52	11.60	11.60	-0.51%	17,512
Aug 10, 2026	11.66	11.66	11.66	11.66	11.66	-1.19%	2
Aug 7, 2026	11.49	11.88	11.40	11.80	11.80	1.72%	13,449
Aug 6, 2026	11.39	11.60	11.34	11.60	11.60	2.34%	20,126
Aug 5, 2026	11.34	11.39	11.31	11.34	11.34	-0.13%	7,932
Aug 4, 2026	11.30	11.42	11.29	11.35	11.35	0.27%	11,573
Aug 3, 2026	11.31	11.33	11.31	11.32	11.32	-0.26%	1,134
Jul 31, 2026	11.01	11.38	11.01	11.35	11.35	2.25%	16,712
Jul 30, 2026	11.16	11.16	10.98	11.10	11.10	0.45%	1,301
Jul 29, 2026	11.10	11.13	11.05	11.05	11.05	-0.45%	3,190
Jul 28, 2026	11.15	11.21	11.04	11.10	11.10	-0.89%	11,729
Jul 27, 2026	11.20	11.20	11.20	11.20	11.20	-	794
Jul 24, 2026	11.21	11.22	11.20	11.20	11.20	-1.23%	1,144
Jul 23, 2026	11.23	11.40	11.21	11.34	11.34	0.80%	10,298
Jul 22, 2026	11.36	11.36	11.25	11.25	11.25	0.45%	8,687
Jul 21, 2026	11.31	11.41	11.20	11.20	11.20	-2.18%	11,707
Jul 20, 2026	11.37	11.50	11.37	11.45	11.45	-0.43%	785
Jul 17, 2026	11.76	11.81	11.50	11.50	11.50	-2.29%	6,412
Jul 15, 2026	11.71	11.77	11.59	11.77	11.77	-1.51%	27,285
Jul 14, 2026	11.65	11.95	11.51	11.95	11.95	2.14%	26,852
Jul 13, 2026	11.66	11.70	11.56	11.70	11.70	0.43%	5,957
Jul 10, 2026	11.65	11.75	11.60	11.65	11.65	-0.09%	9,606
Jul 9, 2026	11.99	11.99	11.65	11.66	11.66	1.39%	5,840
Jul 7, 2026	11.50	11.50	11.50	11.50	11.50	-3.12%	4
Jul 6, 2026	11.98	12.00	11.70	11.87	11.87	1.02%	32,893
Jul 3, 2026	11.80	12.01	11.69	11.75	11.75	-0.34%	16,152
Jul 2, 2026	11.31	11.80	11.31	11.79	11.79	4.80%	6,132
Jul 1, 2026	11.38	11.38	11.25	11.25	11.25	-1.83%	1,766
Jun 30, 2026	11.34	11.46	11.34	11.46	11.46	1.15%	6,589
Jun 29, 2026	11.12	11.99	11.12	11.33	11.33	-5.58%	5,632
Jun 26, 2026	11.30	12.00	11.21	12.00	12.00	7.43%	38,235
Jun 25, 2026	11.25	11.30	11.16	11.17	11.17	-0.89%	22,916
Jun 24, 2026	11.06	11.27	11.05	11.27	11.27	0.63%	9,123
Jun 23, 2026	11.06	11.25	11.06	11.20	11.20	1.27%	13,040
Jun 22, 2026	10.93	11.13	10.85	11.06	11.06	1.19%	13,471
Jun 19, 2026	10.61	10.93	10.61	10.93	10.93	3.11%	9,297
Jun 18, 2026	10.70	10.70	10.60	10.60	10.60	-0.47%	2,941
Jun 17, 2026	11.00	11.03	10.65	10.65	10.65	-2.56%	12,349
Jun 16, 2026	11.65	12.45	10.93	10.93	10.93	-6.02%	13,860
Jun 15, 2026	10.94	11.63	10.94	11.63	11.63	6.02%	5,944
Jun 12, 2026	11.02	11.07	10.95	10.97	10.97	-0.27%	90,892
Jun 11, 2026	11.00	11.00	10.94	11.00	11.00	0.09%	10,435
Jun 10, 2026	11.04	11.04	10.98	10.99	10.99	-0.18%	32,448
Jun 9, 2026	10.90	11.07	10.90	11.01	11.01	0.46%	138,991
Jun 5, 2026	10.81	10.98	10.80	10.96	10.96	1.01%	16,480
Jun 4, 2026	10.85	10.91	10.76	10.85	10.85	0.46%	45,015
Jun 3, 2026	10.98	10.98	10.64	10.80	10.80	-1.64%	23,317
Jun 2, 2026	10.53	10.98	10.53	10.98	10.98	1.76%	5,686
Jun 1, 2026	10.84	10.88	10.78	10.79	10.79	-0.83%	8,189