Pathkey.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-3.95%	1,225,859
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	492,618
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	3,022,639
May 21, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	3,185,637
May 20, 2026	0.04	0.05	0.04	0.04	0.04	-2.38%	3,459,375
May 19, 2026	0.04	0.05	0.04	0.04	0.04	-2.33%	1,116,364
May 18, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	3,981,079
May 15, 2026	0.04	0.05	0.04	0.04	0.04	-2.44%	6,746,361
May 14, 2026	0.05	0.05	0.04	0.04	0.04	-12.77%	6,214,356
May 13, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	1,435,068
May 12, 2026	0.05	0.05	0.05	0.05	0.05	-13.21%	4,254,748
May 11, 2026	0.06	0.06	0.05	0.05	0.05	-	5,027,910
May 8, 2026	0.05	0.06	0.05	0.05	0.05	8.16%	6,789,760
May 7, 2026	0.05	0.05	0.05	0.05	0.05	11.36%	3,494,443
May 6, 2026	0.04	0.05	0.04	0.04	0.04	-	1,605,391
May 5, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	4,642,961
May 4, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	5,185,368
May 1, 2026	0.06	0.06	0.05	0.05	0.05	-5.66%	17,722,130
Apr 30, 2026	0.05	0.06	0.05	0.05	0.05	1.92%	11,633,740
Apr 29, 2026	0.07	0.07	0.05	0.05	0.05	26.83%	73,162,450
Apr 27, 2026	0.04	0.05	0.04	0.04	0.04	10.81%	7,992,796
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	23.33%	6,783,272
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	1,020,483
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	216,986
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-	826,459
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,174,366
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	5,421,159
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	3,284,409
Apr 15, 2026	0.02	0.03	0.02	0.03	0.03	26.09%	2,161,395
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-	92,885
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-	221,600
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	163,432
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	23,581
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	22,358
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	279,721
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	1,290,924
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	73,000
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	18,436
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	12,710
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-	372,735
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-	400,000
Mar 23, 2026	0.03	0.03	0.02	0.02	0.02	-15.38%	2,264,110
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	13.04%	1,647,211
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	-	1,469,438
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	164,248
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-	869,403
Mar 16, 2026	0.03	0.03	0.02	0.02	0.02	-12.50%	2,733,685
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	540,533
Mar 12, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	654
Mar 11, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	1,144,699