Pensana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	81.00	83.00	71.70	74.00	74.00	-8.64%	1,371,771
Jul 6, 2026	86.00	88.40	81.00	81.00	81.00	-6.36%	366,630
Jul 3, 2026	89.30	89.90	85.10	86.50	86.50	-1.37%	360,409
Jul 2, 2026	88.50	90.60	87.70	87.70	87.70	-4.36%	451,011
Jul 1, 2026	93.60	93.90	89.30	91.70	91.70	-0.43%	499,218
Jun 30, 2026	84.50	94.10	84.50	92.10	92.10	10.96%	1,292,127
Jun 29, 2026	81.00	86.30	81.00	83.00	83.00	-2.24%	400,125
Jun 26, 2026	84.90	86.00	81.10	84.90	84.90	3.54%	354,325
Jun 25, 2026	85.10	85.90	81.90	82.00	82.00	-4.87%	286,607
Jun 24, 2026	81.00	88.70	78.70	86.20	86.20	7.21%	501,147
Jun 23, 2026	81.70	82.80	78.20	80.40	80.40	-0.99%	376,701
Jun 22, 2026	80.00	83.80	78.30	81.20	81.20	4.10%	565,217
Jun 19, 2026	80.80	81.60	77.00	78.00	78.00	1.30%	922,078
Jun 18, 2026	87.00	90.10	77.00	77.00	77.00	-11.19%	1,799,428
Jun 17, 2026	83.70	86.70	82.10	86.70	86.70	2.97%	1,128,784
Jun 16, 2026	92.80	92.80	80.84	84.20	84.20	-8.28%	2,708,086
Jun 15, 2026	85.30	93.00	85.30	91.80	91.80	3.85%	414,747
Jun 12, 2026	87.00	90.00	85.20	88.40	88.40	0.34%	331,142
Jun 11, 2026	86.60	89.30	86.00	88.10	88.10	2.09%	233,135
Jun 10, 2026	85.00	88.30	85.00	86.30	86.30	-1.60%	440,802
Jun 9, 2026	90.50	90.60	87.00	87.70	87.70	-2.88%	315,856
Jun 8, 2026	88.80	91.80	87.10	90.30	90.30	-0.33%	875,494
Jun 5, 2026	95.00	95.60	88.70	90.60	90.60	-4.93%	641,732
Jun 4, 2026	93.50	96.20	91.70	95.30	95.30	1.93%	304,782
Jun 3, 2026	98.00	98.00	93.30	93.50	93.50	-2.30%	226,037
Jun 2, 2026	97.90	100.20	95.20	95.70	95.70	-1.03%	91,507
Jun 1, 2026	100.00	100.54	94.40	96.70	96.70	0.21%	293,326
May 29, 2026	98.00	102.20	96.50	96.50	96.50	-4.83%	403,251
May 28, 2026	101.00	103.80	97.70	101.40	101.40	0.40%	601,131
May 27, 2026	100.00	105.20	99.00	101.00	101.00	-1.17%	388,261
May 26, 2026	102.00	108.40	99.63	102.20	102.20	-0.58%	858,139
May 22, 2026	98.00	102.80	95.00	102.80	102.80	5.87%	231,146
May 21, 2026	96.60	100.00	95.20	97.10	97.10	0.52%	335,393
May 20, 2026	102.80	102.80	95.10	96.60	96.60	-1.93%	294,690
May 19, 2026	95.20	102.60	95.20	98.50	98.50	-0.40%	1,078,495
May 18, 2026	100.00	100.40	97.10	98.90	98.90	-1.10%	232,263
May 15, 2026	101.80	102.40	98.40	100.00	100.00	-2.15%	342,787
May 14, 2026	107.00	107.00	101.60	102.20	102.20	-0.39%	385,132
May 13, 2026	101.00	109.80	101.00	102.60	102.60	1.18%	621,058
May 12, 2026	103.80	105.00	100.20	101.40	101.40	-2.31%	717,081
May 11, 2026	99.80	106.40	96.70	103.80	103.80	4.22%	1,177,172
May 8, 2026	103.00	103.00	96.50	99.60	99.60	0.91%	371,193
May 7, 2026	98.90	103.60	97.60	98.70	98.70	0.51%	146,756
May 6, 2026	97.00	100.60	97.00	98.20	98.20	-0.30%	166,302
May 5, 2026	97.70	103.40	96.40	98.50	98.50	0.72%	484,192
May 1, 2026	97.40	103.00	97.40	97.80	97.80	-4.12%	372,897
Apr 30, 2026	96.10	104.00	96.00	102.00	102.00	2.31%	256,459
Apr 29, 2026	103.00	103.00	98.10	99.70	99.70	-1.48%	143,279
Apr 28, 2026	99.20	101.20	97.40	101.20	101.20	2.22%	403,065
Apr 27, 2026	105.00	108.00	97.90	99.00	99.00	-7.30%	604,521