POSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	10.37	10.37	10.37	10.37	10.37	-0.58%
May 28, 2026	10.43	10.43	10.43	10.43	10.43	-0.38%
May 27, 2026	10.47	10.47	10.47	10.47	10.47	-0.19%
May 26, 2026	10.49	10.49	10.49	10.49	10.49	0.48%
May 22, 2026	10.44	10.44	10.44	10.44	10.44	-0.29%
May 21, 2026	10.47	10.47	10.47	10.47	10.47	0.29%
May 20, 2026	10.44	10.44	10.44	10.44	10.44	1.06%
May 19, 2026	10.33	10.33	10.33	10.33	10.33	-
May 18, 2026	10.33	10.33	10.33	10.33	10.33	0.39%
May 15, 2026	10.29	10.29	10.29	10.29	10.29	-1.72%
May 14, 2026	10.47	10.47	10.47	10.47	10.47	-0.48%
May 13, 2026	10.52	10.52	10.52	10.52	10.52	-0.19%
May 12, 2026	10.54	10.54	10.54	10.54	10.54	-0.19%
May 11, 2026	10.56	10.56	10.56	10.56	10.56	0.19%
May 8, 2026	10.54	10.54	10.54	10.54	10.54	0.19%
May 7, 2026	10.52	10.52	10.52	10.52	10.52	-0.94%
May 6, 2026	10.62	10.62	10.62	10.62	10.62	1.72%
May 5, 2026	10.44	10.44	10.44	10.44	10.44	0.29%
May 4, 2026	10.41	10.41	10.41	10.41	10.41	-0.57%
May 1, 2026	10.47	10.47	10.47	10.47	10.47	-0.38%
Apr 30, 2026	10.51	10.51	10.51	10.51	10.51	1.64%
Apr 29, 2026	10.34	10.34	10.34	10.34	10.34	-0.77%
Apr 28, 2026	10.42	10.42	10.42	10.42	10.42	0.68%
Apr 27, 2026	10.35	10.35	10.35	10.35	10.35	-0.38%
Apr 24, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%
Apr 23, 2026	10.40	10.40	10.40	10.40	10.40	0.87%
Apr 22, 2026	10.31	10.31	10.31	10.31	10.31	-0.77%
Apr 21, 2026	10.39	10.39	10.39	10.39	10.39	-1.52%
Apr 20, 2026	10.55	10.55	10.55	10.55	10.55	0.29%
Apr 17, 2026	10.52	10.52	10.52	10.52	10.52	0.96%
Apr 16, 2026	10.42	10.42	10.42	10.42	10.42	0.68%
Apr 15, 2026	10.35	10.35	10.35	10.35	10.35	0.19%
Apr 14, 2026	10.33	10.33	10.33	10.33	10.33	1.08%
Apr 13, 2026	10.22	10.22	10.22	10.22	10.22	0.39%
Apr 10, 2026	10.18	10.18	10.18	10.18	10.18	0.10%
Apr 9, 2026	10.17	10.17	10.17	10.17	10.17	0.39%
Apr 8, 2026	10.13	10.13	10.13	10.13	10.13	2.74%
Apr 7, 2026	9.86	9.86	9.86	9.86	9.86	0.31%
Apr 6, 2026	9.83	9.83	9.83	9.83	9.83	-
Apr 2, 2026	9.83	9.83	9.83	9.83	9.83	0.61%
Apr 1, 2026	9.77	9.77	9.77	9.77	9.77	1.03%
Mar 31, 2026	9.67	9.67	9.67	9.67	9.67	1.90%
Mar 30, 2026	9.49	9.49	9.49	9.49	9.49	0.11%
Mar 27, 2026	9.48	9.48	9.48	9.48	9.48	-1.15%
Mar 26, 2026	9.59	9.59	9.59	9.59	9.59	-0.72%
Mar 25, 2026	9.66	9.66	9.66	9.66	9.66	0.42%
Mar 24, 2026	9.62	9.62	9.62	9.62	9.62	-0.31%
Mar 23, 2026	9.65	9.65	9.65	9.65	9.65	0.42%
Mar 20, 2026	9.61	9.61	9.61	9.61	9.61	-2.93%
Mar 19, 2026	9.90	9.90	9.90	9.90	9.90	-0.60%