Polyspin Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	35.27	35.27	33.75	34.61	34.61	-1.87%	351
Dec 19, 2025	35.45	35.45	33.50	35.27	35.27	-0.28%	214
Dec 17, 2025	33.55	35.50	33.55	35.37	35.37	0.51%	232
Dec 16, 2025	34.40	35.45	34.40	35.19	35.19	2.00%	19
Dec 15, 2025	35.18	35.18	33.82	34.50	34.50	-1.99%	595
Dec 12, 2025	34.99	35.20	34.99	35.20	35.20	4.89%	2,626
Dec 11, 2025	35.18	35.18	33.50	33.56	33.56	-4.60%	1,881
Dec 10, 2025	35.97	35.97	34.00	35.18	35.18	3.20%	663
Dec 9, 2025	35.00	35.46	33.00	34.09	34.09	-5.28%	801
Dec 8, 2025	33.55	36.70	33.20	35.99	35.99	2.71%	946
Dec 5, 2025	36.48	36.48	33.75	35.04	35.04	-2.61%	365
Dec 3, 2025	35.99	35.99	34.00	35.98	35.98	-0.03%	21
Dec 2, 2025	33.10	35.99	33.10	35.99	35.99	3.69%	6
Dec 1, 2025	42.98	42.98	34.51	34.71	34.71	-5.63%	4,761
Nov 28, 2025	35.25	37.28	34.21	36.78	36.78	-0.19%	2,134
Nov 27, 2025	35.23	36.86	35.23	36.85	36.85	1.96%	347
Nov 26, 2025	37.90	37.90	36.00	36.14	36.14	-1.79%	226
Nov 25, 2025	36.80	36.80	36.80	36.80	36.80	-0.11%	1
Nov 21, 2025	34.00	36.84	34.00	36.84	36.84	3.16%	49
Nov 20, 2025	35.11	37.00	35.11	35.71	35.71	-0.31%	1,198
Nov 19, 2025	37.00	37.29	35.52	35.82	35.82	-1.19%	1,393
Nov 18, 2025	37.99	37.99	36.25	36.25	36.25	0.69%	563
Nov 17, 2025	37.50	37.50	35.00	36.00	36.00	-0.06%	2,450
Nov 14, 2025	35.50	36.99	34.70	36.02	36.02	5.41%	14,637
Nov 13, 2025	34.17	34.17	34.17	34.17	34.17	-	10
Nov 12, 2025	35.00	35.79	33.20	34.17	34.17	-2.37%	410
Nov 11, 2025	33.85	35.00	33.00	35.00	35.00	-2.04%	1,633
Nov 10, 2025	34.01	35.73	32.11	35.73	35.73	5.06%	939
Nov 7, 2025	33.12	34.70	33.01	34.01	34.01	2.75%	3,179