Panasonic Holdings Corporation (PCRHY)
OTCMKTS · Delayed Price · Currency is USD
9.72
+0.24 (2.53%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.50 | 9.65 | 9.45 | 9.48 | 9.48 | -3.17% | 236,429 |
| Jul 30, 2025 | 10.01 | 10.02 | 9.50 | 9.79 | 9.79 | -1.41% | 184,802 |
| Jul 29, 2025 | 9.66 | 10.18 | 9.62 | 9.93 | 9.93 | 0.40% | 215,548 |
| Jul 28, 2025 | 9.71 | 10.00 | 9.71 | 9.89 | 9.89 | 0.10% | 235,461 |
| Jul 25, 2025 | 9.80 | 10.31 | 9.80 | 9.88 | 9.88 | -1.89% | 103,813 |
| Jul 24, 2025 | 10.20 | 10.35 | 10.06 | 10.07 | 10.07 | -2.33% | 163,893 |
| Jul 23, 2025 | 9.87 | 10.34 | 9.87 | 10.31 | 10.31 | 6.62% | 207,336 |
| Jul 22, 2025 | 9.52 | 9.67 | 9.50 | 9.67 | 9.67 | - | 121,589 |
| Jul 21, 2025 | 9.30 | 10.01 | 9.30 | 9.67 | 9.67 | 1.36% | 284,647 |
| Jul 18, 2025 | 9.43 | 9.67 | 9.43 | 9.54 | 9.54 | -1.75% | 215,572 |
| Jul 17, 2025 | 9.62 | 9.75 | 9.62 | 9.71 | 9.71 | 0.94% | 291,881 |
| Jul 16, 2025 | 9.56 | 9.64 | 9.56 | 9.62 | 9.62 | 0.42% | 153,672 |
| Jul 15, 2025 | 9.75 | 9.75 | 9.58 | 9.58 | 9.58 | -1.03% | 215,949 |
| Jul 14, 2025 | 9.69 | 9.74 | 9.68 | 9.68 | 9.68 | -0.82% | 241,552 |
| Jul 11, 2025 | 9.90 | 10.07 | 9.75 | 9.76 | 9.76 | -1.41% | 219,383 |
| Jul 10, 2025 | 9.72 | 9.98 | 9.72 | 9.90 | 9.90 | -0.40% | 181,443 |
| Jul 9, 2025 | 9.75 | 10.03 | 9.75 | 9.94 | 9.94 | -0.20% | 410,743 |
| Jul 8, 2025 | 9.90 | 10.00 | 9.90 | 9.96 | 9.96 | -1.39% | 161,101 |
| Jul 7, 2025 | 9.83 | 10.63 | 9.83 | 10.10 | 10.10 | -4.27% | 258,772 |
| Jul 3, 2025 | 10.58 | 10.59 | 10.50 | 10.55 | 10.55 | -1.40% | 93,064 |
| Jul 2, 2025 | 10.43 | 10.82 | 10.43 | 10.70 | 10.70 | 0.28% | 363,156 |
| Jul 1, 2025 | 10.51 | 10.77 | 10.43 | 10.67 | 10.67 | -0.28% | 141,873 |
| Jun 30, 2025 | 10.37 | 10.90 | 10.37 | 10.70 | 10.70 | 0.93% | 188,157 |
| Jun 27, 2025 | 10.19 | 10.66 | 10.19 | 10.60 | 10.60 | 1.72% | 181,105 |
| Jun 26, 2025 | 10.02 | 10.46 | 10.02 | 10.42 | 10.42 | 0.60% | 170,605 |
| Jun 25, 2025 | 9.98 | 10.38 | 9.98 | 10.36 | 10.36 | 0.14% | 144,561 |
| Jun 24, 2025 | 9.94 | 10.46 | 9.94 | 10.35 | 10.35 | 2.28% | 148,686 |
| Jun 23, 2025 | 9.57 | 10.19 | 9.57 | 10.12 | 10.12 | 0.15% | 295,373 |
| Jun 20, 2025 | 10.60 | 10.60 | 10.07 | 10.10 | 10.10 | -3.53% | 231,208 |
| Jun 18, 2025 | 10.10 | 10.47 | 10.10 | 10.47 | 10.47 | 2.55% | 269,876 |
| Jun 17, 2025 | 10.37 | 10.37 | 10.20 | 10.21 | 10.21 | -1.64% | 229,229 |
| Jun 16, 2025 | 10.35 | 10.84 | 10.35 | 10.38 | 10.38 | -0.38% | 238,026 |
| Jun 13, 2025 | 10.45 | 10.49 | 10.40 | 10.42 | 10.42 | -1.42% | 162,780 |
| Jun 12, 2025 | 10.35 | 10.60 | 10.35 | 10.57 | 10.57 | -0.19% | 190,122 |
| Jun 11, 2025 | 10.41 | 10.67 | 10.41 | 10.59 | 10.59 | -0.84% | 162,466 |
| Jun 10, 2025 | 10.35 | 10.75 | 10.35 | 10.68 | 10.68 | 0.19% | 195,729 |
| Jun 9, 2025 | 10.41 | 11.09 | 10.41 | 10.66 | 10.66 | -2.65% | 309,378 |
| Jun 6, 2025 | 10.98 | 11.00 | 10.87 | 10.95 | 10.95 | -1.71% | 185,081 |
| Jun 5, 2025 | 11.10 | 11.21 | 11.10 | 11.14 | 11.14 | -2.45% | 220,433 |
| Jun 4, 2025 | 11.00 | 11.45 | 11.00 | 11.42 | 11.42 | 0.18% | 335,981 |
| Jun 3, 2025 | 11.16 | 11.48 | 11.16 | 11.40 | 11.40 | -0.78% | 917,498 |
| Jun 2, 2025 | 11.41 | 11.50 | 11.36 | 11.49 | 11.49 | 0.20% | 154,327 |
| May 30, 2025 | 11.45 | 11.47 | 11.37 | 11.47 | 11.47 | 0.50% | 195,956 |
| May 29, 2025 | 11.26 | 11.41 | 11.26 | 11.41 | 11.41 | 2.46% | 211,379 |
| May 28, 2025 | 11.06 | 11.15 | 11.06 | 11.14 | 11.14 | 0.41% | 142,968 |
| May 27, 2025 | 10.54 | 11.13 | 10.54 | 11.09 | 11.09 | -1.42% | 278,674 |
| May 23, 2025 | 11.05 | 11.30 | 11.05 | 11.25 | 11.25 | 2.74% | 169,313 |
| May 22, 2025 | 10.51 | 11.15 | 10.51 | 10.95 | 10.95 | 0.27% | 984,959 |
| May 21, 2025 | 10.86 | 11.02 | 10.86 | 10.92 | 10.92 | -1.36% | 382,827 |
| May 20, 2025 | 11.03 | 11.10 | 11.00 | 11.07 | 11.07 | -0.63% | 234,583 |