Pacific Current Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.73	10.73	10.30	10.50	10.50	-7.98%	5,418
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
Aug 12, 2026	11.50	11.73	11.50	11.73	11.43	1.12%	99
Aug 11, 2026	11.65	11.71	11.52	11.60	11.31	-0.51%	17,512
Aug 10, 2026	11.66	11.66	11.66	11.66	11.36	-1.19%	2
Aug 7, 2026	11.49	11.88	11.40	11.80	11.50	1.72%	13,449
Aug 6, 2026	11.39	11.60	11.34	11.60	11.31	2.34%	20,126
Aug 5, 2026	11.34	11.39	11.31	11.34	11.05	-0.13%	7,932
Aug 4, 2026	11.30	11.42	11.29	11.35	11.06	0.27%	11,573
Aug 3, 2026	11.31	11.33	11.31	11.32	11.03	-0.26%	1,134
Jul 31, 2026	11.01	11.38	11.01	11.35	11.06	2.25%	16,712
Jul 30, 2026	11.16	11.16	10.98	11.10	10.82	0.45%	1,301
Jul 29, 2026	11.10	11.13	11.05	11.05	10.77	-0.45%	3,190
Jul 28, 2026	11.15	11.21	11.04	11.10	10.82	-0.89%	11,729
Jul 27, 2026	11.20	11.20	11.20	11.20	10.92	-	794
Jul 24, 2026	11.21	11.22	11.20	11.20	10.92	-1.23%	1,144
Jul 23, 2026	11.23	11.40	11.21	11.34	11.05	0.80%	10,298