Polyspin Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.78	30.78	29.90	29.90	29.90	3.57%	606
May 26, 2026	28.30	30.78	28.30	28.87	28.87	1.51%	5,760
May 25, 2026	30.86	30.86	28.41	28.44	28.44	-7.81%	265
May 22, 2026	30.86	30.86	30.85	30.85	30.85	3.70%	120
May 21, 2026	29.96	29.96	27.30	29.75	29.75	5.09%	1,052
May 20, 2026	28.25	32.00	27.35	28.31	28.31	-5.60%	2,482
May 19, 2026	30.00	30.00	29.79	29.99	29.99	5.97%	635
May 18, 2026	30.30	31.98	27.21	28.30	28.30	-6.57%	1,191
May 15, 2026	28.00	30.30	28.00	30.29	30.29	8.22%	1,051
May 14, 2026	29.46	29.46	27.90	27.99	27.99	-8.23%	3,600
May 12, 2026	28.60	30.86	28.46	30.50	30.50	0.43%	246
May 11, 2026	31.93	33.00	30.00	30.37	30.37	-4.89%	2,012
May 8, 2026	29.80	33.85	28.50	31.93	31.93	7.15%	2,947
May 7, 2026	31.00	31.00	29.80	29.80	29.80	-3.68%	601
May 6, 2026	30.68	30.95	29.91	30.94	30.94	0.85%	1,429
May 5, 2026	30.69	30.69	29.25	30.68	30.68	-0.03%	540
May 4, 2026	33.29	33.29	30.60	30.69	30.69	-1.95%	626
Apr 30, 2026	29.40	31.45	29.40	31.30	31.30	5.39%	164
Apr 29, 2026	28.35	31.90	28.35	29.70	29.70	4.87%	995
Apr 28, 2026	31.31	31.31	28.27	28.32	28.32	-9.23%	707
Apr 27, 2026	31.31	31.31	28.11	31.20	31.20	6.59%	266
Apr 24, 2026	31.93	31.93	28.21	29.27	29.27	6.86%	1,015
Apr 23, 2026	29.15	30.94	26.63	27.39	27.39	-11.50%	946
Apr 22, 2026	30.96	30.96	30.95	30.95	30.95	-0.16%	3
Apr 21, 2026	31.00	31.00	31.00	31.00	31.00	-	1
Apr 20, 2026	31.05	31.05	30.00	31.00	31.00	-0.48%	57
Apr 17, 2026	31.15	31.15	31.05	31.15	31.15	-	416
Apr 16, 2026	31.30	31.30	31.15	31.15	31.15	-0.67%	136
Apr 15, 2026	28.26	31.78	28.26	31.36	31.36	10.62%	686
Apr 13, 2026	27.78	28.35	26.57	28.35	28.35	2.05%	7
Apr 10, 2026	28.80	28.80	26.57	27.78	27.78	5.75%	1,966
Apr 9, 2026	26.65	27.80	26.00	26.27	26.27	-7.63%	1,003
Apr 8, 2026	29.24	29.24	26.59	28.44	28.44	7.00%	7,869
Apr 7, 2026	26.60	28.89	26.58	26.58	26.58	-3.20%	55
Apr 6, 2026	28.98	28.98	26.21	27.46	27.46	6.85%	110
Apr 2, 2026	25.70	25.70	25.70	25.70	25.70	-5.13%	1
Apr 1, 2026	25.70	27.09	25.70	27.09	27.09	5.82%	26
Mar 30, 2026	25.60	25.60	25.60	25.60	25.60	-	496
Mar 27, 2026	26.00	26.27	25.55	25.60	25.60	-2.59%	3,756
Mar 25, 2026	26.96	27.39	26.28	26.28	26.28	-2.52%	1,811
Mar 24, 2026	25.30	26.99	25.30	26.96	26.96	6.94%	33,008
Mar 23, 2026	26.00	27.00	25.00	25.21	25.21	-7.66%	3,591
Mar 20, 2026	27.70	27.70	27.01	27.30	27.30	1.11%	13,671
Mar 19, 2026	28.23	28.23	25.75	27.00	27.00	-2.46%	3,739
Mar 18, 2026	26.12	27.68	26.12	27.68	27.68	6.46%	130
Mar 17, 2026	27.17	27.17	26.00	26.00	26.00	-5.28%	1,001
Mar 16, 2026	27.71	28.00	26.90	27.45	27.45	-1.93%	3,200
Mar 13, 2026	28.00	28.00	27.70	27.99	27.99	1.08%	207
Mar 12, 2026	29.47	29.47	27.60	27.69	27.69	-6.01%	3,128
Mar 11, 2026	29.45	29.47	29.45	29.46	29.46	0.07%	55