Pacific Current Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	10.47	10.88	10.44	10.88	10.88	3.13%	98,850
May 28, 2026	10.49	10.55	10.43	10.55	10.55	0.19%	40,206
May 27, 2026	10.27	10.53	10.27	10.53	10.53	0.86%	26,592
May 26, 2026	10.41	10.44	10.41	10.44	10.44	-0.95%	2,790
May 25, 2026	10.55	10.58	10.49	10.54	10.54	0.09%	133,789
May 22, 2026	10.55	10.56	10.46	10.53	10.53	-0.19%	114,515
May 21, 2026	10.54	10.58	10.37	10.55	10.55	1.74%	144,782
May 20, 2026	10.53	10.56	10.26	10.37	10.37	-1.61%	13,783
May 19, 2026	10.75	10.75	10.52	10.54	10.54	-1.68%	6,225
May 18, 2026	11.00	11.00	10.72	10.72	10.72	-2.55%	4,628
May 15, 2026	10.50	11.05	10.50	11.00	11.00	2.80%	39,427
May 14, 2026	10.70	10.78	10.70	10.70	10.70	-2.73%	3,038
May 13, 2026	10.74	11.00	10.71	11.00	11.00	2.61%	2,514
May 12, 2026	11.06	11.08	10.54	10.72	10.72	-2.10%	17,913
May 8, 2026	10.75	10.95	10.69	10.95	10.95	2.24%	115,590
May 7, 2026	10.88	11.07	10.71	10.71	10.71	-1.11%	149,343
May 6, 2026	10.87	10.87	10.77	10.83	10.83	-	23,251
May 5, 2026	10.87	10.88	10.82	10.83	10.83	-0.46%	9,233
May 4, 2026	10.95	11.00	10.68	10.88	10.88	-0.37%	39,376
May 1, 2026	10.70	11.20	10.66	10.92	10.92	2.06%	57,811
Apr 30, 2026	10.58	10.70	10.55	10.70	10.70	1.28%	5,849
Apr 29, 2026	10.46	10.57	10.46	10.57	10.57	1.29%	152
Apr 28, 2026	10.46	10.57	10.43	10.43	10.43	-1.79%	3,029
Apr 27, 2026	10.67	10.69	10.52	10.62	10.62	-0.38%	15,316
Apr 24, 2026	10.50	10.76	10.44	10.66	10.66	1.72%	19,827
Apr 23, 2026	10.37	10.48	10.35	10.48	10.48	-	9,372