Poxel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	108,806
Aug 25, 2025	0.33	0.33	0.31	0.31	0.31	-3.87%	211,643
Aug 22, 2025	0.31	0.33	0.30	0.32	0.32	6.78%	297,107
Aug 21, 2025	0.32	0.33	0.30	0.30	0.30	-5.91%	573,606
Aug 20, 2025	0.35	0.35	0.31	0.32	0.32	-7.08%	667,585
Aug 19, 2025	0.36	0.36	0.34	0.35	0.35	-2.67%	357,579
Aug 18, 2025	0.33	0.37	0.33	0.36	0.36	6.28%	403,587
Aug 15, 2025	0.31	0.38	0.30	0.33	0.33	9.31%	1,453,629
Aug 14, 2025	0.30	0.32	0.30	0.31	0.31	-5.56%	903,809
Aug 13, 2025	0.37	0.38	0.31	0.32	0.32	-17.56%	1,716,111
Aug 12, 2025	0.44	0.44	0.36	0.39	0.39	-10.68%	1,540,987
Aug 11, 2025	0.37	0.50	0.37	0.44	0.44	-21.43%	2,436,504
Aug 8, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 6, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 5, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 1, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 31, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 29, 2025	0.56	0.57	0.56	0.56	0.56	1.27%	158,598
Jul 28, 2025	0.58	0.58	0.54	0.55	0.55	-3.83%	420,203
Jul 25, 2025	0.60	0.61	0.57	0.58	0.58	-4.01%	365,236
Jul 24, 2025	0.58	0.61	0.58	0.60	0.60	4.17%	274,989
Jul 23, 2025	0.59	0.59	0.57	0.58	0.58	-1.37%	198,566
Jul 22, 2025	0.58	0.60	0.56	0.58	0.58	-0.17%	238,567
Jul 21, 2025	0.58	0.60	0.57	0.58	0.58	-1.18%	298,733
Jul 18, 2025	0.61	0.61	0.59	0.59	0.59	-4.06%	115,550
Jul 17, 2025	0.59	0.62	0.59	0.62	0.62	3.53%	100,508
Jul 16, 2025	0.63	0.63	0.58	0.60	0.60	-5.71%	392,870
Jul 15, 2025	0.63	0.64	0.61	0.63	0.63	1.61%	148,445
Jul 14, 2025	0.62	0.63	0.61	0.62	0.62	-	119,623
Jul 11, 2025	0.60	0.63	0.60	0.62	0.62	1.14%	195,283
Jul 10, 2025	0.66	0.68	0.60	0.61	0.61	-7.81%	739,343
Jul 9, 2025	0.65	0.71	0.61	0.67	0.67	3.42%	1,253,572
Jul 8, 2025	0.54	0.65	0.54	0.64	0.64	21.05%	936,515
Jul 7, 2025	0.57	0.58	0.53	0.53	0.53	-6.17%	388,021
Jul 4, 2025	0.58	0.59	0.57	0.57	0.57	-1.73%	205,662
Jul 3, 2025	0.59	0.61	0.57	0.58	0.58	-3.35%	342,673
Jul 2, 2025	0.57	0.61	0.53	0.60	0.60	2.93%	967,687
Jul 1, 2025	0.52	0.63	0.49	0.58	0.58	18.25%	973,835
Jun 30, 2025	0.58	0.58	0.48	0.49	0.49	-13.95%	953,699
Jun 27, 2025	0.59	0.59	0.57	0.57	0.57	-2.06%	275,044
Jun 26, 2025	0.59	0.60	0.57	0.58	0.58	-2.35%	116,640
Jun 25, 2025	0.61	0.62	0.58	0.60	0.60	-2.77%	260,516
Jun 24, 2025	0.61	0.65	0.60	0.61	0.61	2.34%	238,604
Jun 23, 2025	0.60	0.61	0.57	0.60	0.60	-2.12%	322,453
Jun 20, 2025	0.63	0.64	0.60	0.61	0.61	2.00%	239,762
Jun 19, 2025	0.63	0.64	0.59	0.60	0.60	-3.85%	241,274
Jun 18, 2025	0.58	0.63	0.58	0.62	0.62	5.76%	320,077