Pasquarelli Auto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.88	0.90	0.88	0.88	0.88	-	84,700
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 20, 2026	0.86	0.88	0.86	0.88	0.88	4.17%	12,100
Jan 19, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,200
Jan 16, 2026	0.87	0.88	0.85	0.85	0.85	0.59%	16,500
Jan 15, 2026	0.89	0.89	0.85	0.85	0.85	-2.31%	5,500
Jan 14, 2026	0.85	0.89	0.82	0.87	0.87	1.17%	20,900
Jan 13, 2026	0.88	0.88	0.86	0.86	0.86	-1.16%	6,600
Jan 12, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 9, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 8, 2026	0.84	0.87	0.81	0.87	0.87	1.17%	27,500
Jan 7, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 6, 2026	0.83	0.88	0.83	0.86	0.86	2.40%	4,400
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-2.34%	6,600
Jan 2, 2026	0.87	0.87	0.83	0.86	0.86	-0.58%	11,000
Dec 30, 2025	0.90	0.95	0.82	0.86	0.86	-3.37%	223,300
Dec 29, 2025	0.84	0.89	0.84	0.89	0.89	3.49%	35,200
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	2,200
Dec 22, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 19, 2025	0.86	0.87	0.85	0.87	0.87	-	29,700
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 17, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 16, 2025	0.87	0.87	0.84	0.87	0.87	1.16%	16,500
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 12, 2025	0.86	0.87	0.86	0.86	0.86	-	12,100
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	1,100
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	-1.73%	3,300
Dec 9, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 8, 2025	0.85	0.87	0.85	0.87	0.87	4.22%	6,600
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-1.78%	3,300
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-1.74%	2,200
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	4,400
Dec 1, 2025	0.84	0.84	0.84	0.84	0.84	-1.75%	3,300
Nov 28, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	2,200
Nov 27, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 26, 2025	0.83	0.85	0.83	0.85	0.85	-	11,000
Nov 25, 2025	0.84	0.85	0.84	0.85	0.85	2.42%	6,600
Nov 24, 2025	0.83	0.84	0.83	0.83	0.83	1.85%	7,700
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 20, 2025	0.81	0.84	0.81	0.81	0.81	2.53%	11,000
Nov 19, 2025	0.81	0.83	0.79	0.79	0.79	-3.66%	40,700
Nov 18, 2025	0.82	0.82	0.81	0.82	0.82	2.50%	15,400
Nov 17, 2025	0.84	0.84	0.80	0.80	0.80	-2.44%	12,100
Nov 14, 2025	0.83	0.83	0.81	0.82	0.82	-2.38%	12,100
Nov 13, 2025	0.80	0.84	0.80	0.84	0.84	3.70%	14,300
Nov 12, 2025	0.79	0.81	0.79	0.81	0.81	-0.61%	8,800
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	11,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	13,200
Nov 7, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	12,100