Polyspin Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.00	29.95	27.00	29.77	29.77	9.85%	14,677
Mar 5, 2026	26.10	27.10	26.02	27.10	27.10	-0.37%	2,518
Mar 4, 2026	27.00	28.00	27.00	27.20	27.20	0.74%	1,523
Mar 2, 2026	28.30	29.00	27.00	27.00	27.00	-7.12%	2,882
Feb 27, 2026	32.90	32.90	28.51	29.07	29.07	-3.74%	1,473
Feb 26, 2026	29.75	30.20	28.53	30.20	30.20	-0.98%	773
Feb 25, 2026	30.00	30.50	30.00	30.50	30.50	2.56%	151
Feb 24, 2026	29.90	30.50	29.00	29.74	29.74	-0.57%	2,850
Feb 23, 2026	31.30	31.30	29.90	29.91	29.91	-1.35%	6,577
Feb 20, 2026	31.95	33.90	30.30	30.32	30.32	-10.82%	2,714
Feb 19, 2026	34.00	34.00	34.00	34.00	34.00	3.03%	10
Feb 18, 2026	34.39	34.39	31.25	33.00	33.00	4.10%	305
Feb 17, 2026	30.90	32.75	29.50	31.70	31.70	-2.76%	6,783
Feb 16, 2026	35.00	35.00	32.29	32.60	32.60	-4.43%	241
Feb 13, 2026	33.29	34.20	32.29	34.11	34.11	-0.52%	236
Feb 12, 2026	32.11	34.29	32.11	34.29	34.29	4.83%	561
Feb 11, 2026	37.80	37.80	32.56	32.71	32.71	-4.10%	609
Feb 10, 2026	34.65	34.65	31.51	34.11	34.11	-1.56%	815
Feb 9, 2026	32.50	35.54	32.50	34.65	34.65	5.80%	110
Feb 6, 2026	33.00	33.00	32.75	32.75	32.75	-3.39%	90
Feb 5, 2026	34.15	34.15	33.90	33.90	33.90	2.73%	31
Feb 4, 2026	33.97	33.97	32.90	33.00	33.00	2.71%	1,280
Feb 3, 2026	33.90	33.90	31.11	32.13	32.13	1.97%	2,752
Feb 2, 2026	32.06	34.70	30.58	31.51	31.51	-4.22%	769
Feb 1, 2026	33.05	33.05	32.90	32.90	32.90	-0.45%	105
Jan 30, 2026	32.31	33.05	30.62	33.05	33.05	2.20%	966
Jan 29, 2026	32.48	32.48	30.76	32.34	32.34	1.22%	36
Jan 28, 2026	32.80	32.80	30.26	31.95	31.95	-2.95%	1,502
Jan 27, 2026	32.75	32.95	31.25	32.92	32.92	0.24%	1,244
Jan 23, 2026	35.18	35.18	32.11	32.84	32.84	6.14%	1,112
Jan 22, 2026	29.50	33.46	29.50	30.94	30.94	-0.90%	1,643
Jan 21, 2026	33.65	33.93	30.31	31.22	31.22	-7.22%	1,141
Jan 20, 2026	33.88	33.88	32.65	33.65	33.65	-3.17%	1,969
Jan 19, 2026	33.00	35.15	33.00	34.75	34.75	-1.14%	189
Jan 16, 2026	36.25	36.25	35.15	35.15	35.15	2.24%	6
Jan 14, 2026	36.00	36.00	34.30	34.38	34.38	5.43%	335
Jan 13, 2026	31.15	34.00	31.15	32.61	32.61	-0.24%	1,470
Jan 12, 2026	33.64	35.91	32.52	32.69	32.69	-3.28%	5,446
Jan 9, 2026	32.54	35.28	32.54	33.80	33.80	-0.73%	334
Jan 8, 2026	36.25	36.25	34.05	34.05	34.05	0.15%	137
Jan 7, 2026	35.73	35.73	34.00	34.00	34.00	-4.84%	2,116
Jan 6, 2026	32.61	37.50	32.61	35.73	35.73	3.54%	1,168
Jan 5, 2026	33.50	36.24	33.17	34.51	34.51	-1.40%	2,226
Jan 2, 2026	35.70	35.70	35.00	35.00	35.00	-	27
Dec 31, 2025	33.81	35.00	33.81	35.00	35.00	-0.77%	455
Dec 30, 2025	35.27	35.27	35.27	35.27	35.27	-0.28%	25
Dec 29, 2025	36.00	36.00	35.00	35.37	35.37	6.41%	172
Dec 26, 2025	34.11	36.00	33.01	33.24	33.24	-2.55%	1,746
Dec 24, 2025	33.50	35.99	33.50	34.11	34.11	-0.26%	906
Dec 23, 2025	36.61	36.61	34.10	34.20	34.20	-1.18%	266