Poxel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.30	0.37	0.30	0.34	0.34	8.87%	666,654
Oct 31, 2025	0.33	0.33	0.31	0.31	0.31	-2.52%	143,347
Oct 30, 2025	0.33	0.33	0.32	0.32	0.32	-2.45%	70,965
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-	107,665
Oct 28, 2025	0.34	0.34	0.33	0.33	0.33	-4.54%	165,736
Oct 27, 2025	0.33	0.35	0.33	0.34	0.34	2.55%	39,248
Oct 24, 2025	0.35	0.35	0.33	0.33	0.33	-3.34%	77,346
Oct 23, 2025	0.34	0.36	0.33	0.34	0.34	2.53%	318,496
Oct 22, 2025	0.33	0.35	0.32	0.34	0.34	3.38%	83,296
Oct 21, 2025	0.35	0.35	0.32	0.33	0.33	1.40%	446,583
Oct 20, 2025	0.37	0.39	0.31	0.32	0.32	-13.38%	722,004
Oct 17, 2025	0.42	0.42	0.37	0.37	0.37	-4.88%	329,824
Oct 16, 2025	0.41	0.41	0.39	0.39	0.39	-5.24%	419,340
Oct 15, 2025	0.43	0.44	0.41	0.41	0.41	-4.53%	323,499
Oct 14, 2025	0.43	0.45	0.43	0.43	0.43	0.23%	314,480
Oct 13, 2025	0.42	0.44	0.42	0.43	0.43	2.39%	65,772
Oct 10, 2025	0.44	0.44	0.42	0.42	0.42	-3.34%	274,694
Oct 9, 2025	0.43	0.44	0.41	0.43	0.43	5.22%	391,295
Oct 8, 2025	0.41	0.43	0.41	0.41	0.41	0.49%	104,651
Oct 7, 2025	0.43	0.43	0.41	0.41	0.41	-3.19%	142,898
Oct 6, 2025	0.41	0.43	0.41	0.42	0.42	0.83%	258,505
Oct 3, 2025	0.42	0.43	0.40	0.42	0.42	-2.33%	240,277
Oct 2, 2025	0.40	0.44	0.39	0.43	0.43	7.50%	644,883
Oct 1, 2025	0.34	0.41	0.34	0.40	0.40	13.48%	824,208
Sep 30, 2025	0.37	0.37	0.33	0.35	0.35	-2.62%	286,663
Sep 29, 2025	0.32	0.39	0.32	0.36	0.36	22.30%	1,418,246
Sep 26, 2025	0.30	0.31	0.29	0.30	0.30	-4.52%	117,133
Sep 25, 2025	0.32	0.32	0.30	0.31	0.31	-0.96%	36,229
Sep 24, 2025	0.31	0.32	0.30	0.31	0.31	1.13%	71,211
Sep 23, 2025	0.31	0.31	0.30	0.31	0.31	0.16%	45,457
Sep 22, 2025	0.30	0.31	0.30	0.31	0.31	-0.64%	70,519
Sep 19, 2025	0.30	0.32	0.30	0.31	0.31	4.71%	114,586
Sep 18, 2025	0.30	0.31	0.29	0.30	0.30	-2.62%	180,849
Sep 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	170,578
Sep 16, 2025	0.32	0.33	0.32	0.32	0.32	-0.63%	65,151
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.55%	61,094
Sep 12, 2025	0.32	0.32	0.31	0.32	0.32	0.63%	134,349
Sep 11, 2025	0.33	0.34	0.32	0.32	0.32	-1.23%	152,596
Sep 10, 2025	0.34	0.34	0.32	0.32	0.32	-2.11%	129,028
Sep 9, 2025	0.30	0.36	0.30	0.33	0.33	9.60%	529,175
Sep 8, 2025	0.28	0.34	0.25	0.30	0.30	7.47%	732,373
Sep 5, 2025	0.30	0.30	0.28	0.28	0.28	-6.95%	328,606
Sep 4, 2025	0.32	0.32	0.30	0.30	0.30	-4.43%	233,949
Sep 3, 2025	0.30	0.32	0.30	0.32	0.32	3.61%	87,508
Sep 2, 2025	0.32	0.32	0.30	0.31	0.31	-3.02%	157,962
Sep 1, 2025	0.31	0.32	0.31	0.31	0.31	0.64%	99,680
Aug 29, 2025	0.34	0.34	0.31	0.31	0.31	-4.73%	321,081
Aug 28, 2025	0.31	0.34	0.31	0.33	0.33	4.96%	344,377
Aug 27, 2025	0.31	0.33	0.30	0.31	0.31	-0.95%	439,832
Aug 26, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	175,324