Pacific Current Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	11.36	11.36	11.25	11.25	10.97	0.45%	8,687
Jul 21, 2026	11.31	11.41	11.20	11.20	10.92	-2.18%	11,707
Jul 20, 2026	11.37	11.50	11.37	11.45	11.16	-0.43%	785
Jul 17, 2026	11.76	11.81	11.50	11.50	11.21	-2.29%	6,412
Jul 15, 2026	11.71	11.77	11.59	11.77	11.47	-1.51%	27,285
Jul 14, 2026	11.65	11.95	11.51	11.95	11.65	2.14%	26,852
Jul 13, 2026	11.66	11.70	11.56	11.70	11.40	0.43%	5,957
Jul 10, 2026	11.65	11.75	11.60	11.65	11.36	-0.09%	9,606
Jul 9, 2026	11.99	11.99	11.65	11.66	11.36	1.39%	5,840
Jul 7, 2026	11.50	11.50	11.50	11.50	11.21	-3.12%	4
Jul 6, 2026	11.98	12.00	11.70	11.87	11.57	1.02%	32,893
Jul 3, 2026	11.80	12.01	11.69	11.75	11.45	-0.34%	16,152
Jul 2, 2026	11.31	11.80	11.31	11.79	11.49	4.80%	6,132
Jul 1, 2026	11.38	11.38	11.25	11.25	10.97	-1.83%	1,766
Jun 30, 2026	11.34	11.46	11.34	11.46	11.17	1.15%	6,589
Jun 29, 2026	11.12	11.99	11.12	11.33	11.04	-5.58%	5,632
Jun 26, 2026	11.30	12.00	11.21	12.00	11.70	7.43%	38,235
Jun 25, 2026	11.25	11.30	11.16	11.17	10.89	-0.89%	22,916
Jun 24, 2026	11.06	11.27	11.05	11.27	10.98	0.63%	9,123
Jun 23, 2026	11.06	11.25	11.06	11.20	10.92	1.27%	13,040
Jun 22, 2026	10.93	11.13	10.85	11.06	10.78	1.19%	13,471
Jun 19, 2026	10.61	10.93	10.61	10.93	10.65	3.11%	9,297
Jun 18, 2026	10.70	10.70	10.60	10.60	10.33	-0.47%	2,941
Jun 17, 2026	11.00	11.03	10.65	10.65	10.38	-2.56%	12,349