Panasonic Holdings Corporation (PCRHY)
OTCMKTS
· Delayed Price · Currency is USD
12.09
+0.11 (0.88%)
Feb 21, 2025, 4:00 PM EST
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.00 | 12.16 | 12.00 | 12.09 | 12.09 | 0.88% | 285,166 |
| Feb 20, 2025 | 11.90 | 12.10 | 11.88 | 11.99 | 11.99 | -1.22% | 105,608 |
| Feb 19, 2025 | 11.96 | 12.16 | 11.71 | 12.13 | 12.13 | -2.15% | 89,221 |
| Feb 18, 2025 | 12.00 | 12.47 | 11.95 | 12.40 | 12.40 | 3.77% | 126,152 |
| Feb 14, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 0.59% | 166,353 |
| Feb 13, 2025 | 11.70 | 11.88 | 11.70 | 11.88 | 11.88 | 0.34% | 76,008 |
| Feb 12, 2025 | 11.84 | 11.87 | 11.75 | 11.84 | 11.84 | -0.67% | 130,998 |
| Feb 11, 2025 | 11.80 | 11.95 | 11.78 | 11.92 | 11.92 | 0.08% | 157,008 |
| Feb 10, 2025 | 11.66 | 11.98 | 11.48 | 11.91 | 11.91 | 3.07% | 483,703 |
| Feb 7, 2025 | 11.60 | 11.66 | 11.52 | 11.56 | 11.56 | -0.39% | 161,683 |
| Feb 6, 2025 | 11.40 | 11.62 | 11.40 | 11.60 | 11.60 | 2.20% | 155,247 |
| Feb 5, 2025 | 11.05 | 11.36 | 11.05 | 11.35 | 11.35 | 7.58% | 347,291 |
| Feb 4, 2025 | 10.27 | 10.70 | 10.20 | 10.55 | 10.55 | 6.46% | 174,994 |
| Feb 3, 2025 | 9.50 | 10.16 | 9.50 | 9.91 | 9.91 | -2.65% | 103,195 |
| Jan 31, 2025 | 9.92 | 10.28 | 9.92 | 10.18 | 10.18 | 0.39% | 109,196 |
| Jan 30, 2025 | 10.00 | 10.18 | 10.00 | 10.14 | 10.14 | 4.32% | 129,777 |
| Jan 29, 2025 | 9.50 | 9.75 | 9.50 | 9.72 | 9.72 | 0.52% | 90,499 |
| Jan 28, 2025 | 9.61 | 9.72 | 9.50 | 9.67 | 9.67 | 0.10% | 114,166 |
| Jan 27, 2025 | 9.51 | 9.72 | 9.51 | 9.66 | 9.66 | -1.23% | 143,143 |
| Jan 24, 2025 | 9.66 | 9.84 | 9.51 | 9.78 | 9.78 | -0.96% | 169,418 |
| Jan 23, 2025 | 9.61 | 9.90 | 9.51 | 9.88 | 9.88 | 0.25% | 103,431 |
| Jan 22, 2025 | 9.78 | 9.90 | 9.78 | 9.85 | 9.85 | -1.10% | 191,578 |
| Jan 21, 2025 | 9.76 | 9.96 | 9.52 | 9.96 | 9.96 | 1.63% | 107,301 |
| Jan 17, 2025 | 9.78 | 9.83 | 9.76 | 9.80 | 9.80 | 0.72% | 72,630 |
| Jan 16, 2025 | 9.90 | 9.95 | 9.46 | 9.73 | 9.73 | -2.31% | 92,936 |
| Jan 15, 2025 | 9.81 | 9.97 | 9.54 | 9.96 | 9.96 | 1.63% | 105,674 |
| Jan 14, 2025 | 9.80 | 9.81 | 9.71 | 9.80 | 9.80 | 0.10% | 81,899 |
| Jan 13, 2025 | 9.75 | 9.80 | 9.71 | 9.79 | 9.79 | 0.05% | 135,075 |
| Jan 10, 2025 | 9.79 | 9.86 | 9.77 | 9.79 | 9.79 | -2.83% | 124,758 |
| Jan 8, 2025 | 10.00 | 10.08 | 10.00 | 10.07 | 10.07 | -0.10% | 169,477 |
| Jan 7, 2025 | 9.98 | 10.20 | 9.98 | 10.08 | 10.08 | -2.23% | 312,800 |
| Jan 6, 2025 | 9.98 | 10.34 | 9.98 | 10.31 | 10.31 | -0.10% | 362,479 |
| Jan 3, 2025 | 10.00 | 10.32 | 9.88 | 10.32 | 10.32 | 0.39% | 233,060 |
| Jan 2, 2025 | 9.95 | 10.31 | 9.91 | 10.28 | 10.28 | 0.29% | 191,501 |
| Dec 31, 2024 | 10.35 | 10.35 | 10.22 | 10.25 | 10.25 | -0.58% | 126,663 |
| Dec 30, 2024 | 10.11 | 10.35 | 10.01 | 10.31 | 10.31 | -0.19% | 106,289 |
| Dec 27, 2024 | 10.00 | 10.33 | 10.00 | 10.33 | 10.33 | 0.39% | 98,196 |
| Dec 26, 2024 | 10.20 | 10.31 | 10.20 | 10.29 | 10.29 | 1.68% | 95,577 |
| Dec 24, 2024 | 10.07 | 10.15 | 10.07 | 10.12 | 10.12 | -1.27% | 32,558 |
| Dec 23, 2024 | 10.15 | 10.28 | 10.15 | 10.25 | 10.25 | 0.99% | 122,518 |
| Dec 20, 2024 | 9.99 | 10.20 | 9.73 | 10.15 | 10.15 | 1.91% | 167,251 |
| Dec 19, 2024 | 10.00 | 10.03 | 9.85 | 9.96 | 9.96 | -1.29% | 240,310 |
| Dec 18, 2024 | 10.20 | 10.45 | 10.08 | 10.09 | 10.09 | -2.42% | 135,304 |
| Dec 17, 2024 | 10.75 | 10.75 | 10.26 | 10.34 | 10.34 | -0.77% | 119,776 |
| Dec 16, 2024 | 10.87 | 10.87 | 10.05 | 10.42 | 10.42 | 2.06% | 96,868 |
| Dec 13, 2024 | 10.10 | 10.24 | 10.10 | 10.21 | 10.21 | -0.39% | 95,532 |
| Dec 12, 2024 | 10.27 | 10.28 | 9.96 | 10.25 | 10.25 | 1.49% | 141,708 |
| Dec 11, 2024 | 10.00 | 10.17 | 9.95 | 10.10 | 10.10 | 2.43% | 143,292 |
| Dec 10, 2024 | 9.84 | 9.91 | 9.55 | 9.86 | 9.86 | 0.41% | 89,035 |
| Dec 9, 2024 | 9.50 | 9.90 | 9.50 | 9.82 | 9.82 | -0.91% | 128,242 |
| Dec 6, 2024 | 9.80 | 9.95 | 9.80 | 9.91 | 9.91 | 1.12% | 89,591 |
| Dec 5, 2024 | 9.45 | 9.82 | 9.45 | 9.80 | 9.80 | 1.24% | 112,679 |
| Dec 4, 2024 | 9.46 | 9.69 | 9.46 | 9.68 | 9.68 | -1.63% | 79,171 |
| Dec 3, 2024 | 9.68 | 9.85 | 9.68 | 9.84 | 9.84 | 1.34% | 170,031 |
| Dec 2, 2024 | 9.45 | 9.80 | 9.45 | 9.71 | 9.71 | -0.51% | 216,398 |
| Nov 29, 2024 | 9.68 | 9.76 | 9.60 | 9.76 | 9.76 | 0.83% | 109,615 |
| Nov 27, 2024 | 9.65 | 10.00 | 9.64 | 9.68 | 9.68 | -1.73% | 154,508 |
| Nov 26, 2024 | 9.72 | 9.85 | 9.72 | 9.85 | 9.85 | -1.20% | 150,314 |
| Nov 25, 2024 | 10.04 | 10.04 | 9.90 | 9.97 | 9.97 | -0.70% | 260,458 |
| Nov 22, 2024 | 9.98 | 10.04 | 9.96 | 10.04 | 10.04 | 2.34% | 265,195 |
| Nov 21, 2024 | 9.79 | 9.85 | 9.70 | 9.81 | 9.81 | 0.41% | 292,862 |
| Nov 20, 2024 | 9.68 | 10.00 | 9.60 | 9.77 | 9.77 | -1.31% | 119,891 |
| Nov 19, 2024 | 9.75 | 9.95 | 9.75 | 9.90 | 9.90 | 3.02% | 333,577 |
| Nov 18, 2024 | 9.62 | 9.64 | 9.45 | 9.61 | 9.61 | 2.45% | 199,012 |
| Nov 15, 2024 | 9.35 | 9.50 | 9.10 | 9.38 | 9.38 | -1.88% | 221,312 |
| Nov 14, 2024 | 9.50 | 9.63 | 9.50 | 9.56 | 9.56 | 2.03% | 428,586 |
| Nov 13, 2024 | 9.30 | 9.40 | 9.30 | 9.37 | 9.37 | 1.08% | 222,845 |
| Nov 12, 2024 | 9.25 | 9.33 | 9.22 | 9.27 | 9.27 | 0.17% | 285,487 |
| Nov 11, 2024 | 9.17 | 9.26 | 9.17 | 9.25 | 9.25 | 2.71% | 187,839 |
| Nov 8, 2024 | 8.93 | 9.01 | 8.64 | 9.01 | 9.01 | -1.96% | 208,042 |
| Nov 7, 2024 | 9.06 | 9.20 | 8.76 | 9.19 | 9.19 | 4.31% | 323,616 |
| Nov 6, 2024 | 8.83 | 8.88 | 8.69 | 8.81 | 8.81 | -5.78% | 120,266 |
| Nov 5, 2024 | 9.15 | 9.40 | 9.15 | 9.35 | 9.35 | 5.89% | 253,600 |
| Nov 4, 2024 | 8.70 | 8.90 | 8.70 | 8.83 | 8.83 | 0.74% | 277,449 |
| Nov 1, 2024 | 8.65 | 8.80 | 8.65 | 8.77 | 8.77 | 5.99% | 230,966 |
| Oct 31, 2024 | 8.24 | 8.33 | 8.21 | 8.27 | 8.27 | 2.61% | 173,417 |
| Oct 30, 2024 | 7.95 | 8.16 | 7.90 | 8.06 | 8.06 | -1.23% | 203,908 |
| Oct 29, 2024 | 8.06 | 8.17 | 8.06 | 8.16 | 8.16 | 0.74% | 230,964 |
| Oct 28, 2024 | 8.00 | 8.14 | 7.99 | 8.10 | 8.10 | 0.75% | 262,269 |
| Oct 25, 2024 | 8.01 | 8.19 | 8.00 | 8.04 | 8.04 | -0.99% | 145,326 |
| Oct 24, 2024 | 8.08 | 8.42 | 8.08 | 8.12 | 8.12 | 0.74% | 138,295 |
| Oct 23, 2024 | 8.00 | 8.20 | 7.84 | 8.06 | 8.06 | -2.42% | 265,962 |
| Oct 22, 2024 | 8.25 | 8.27 | 8.22 | 8.26 | 8.26 | -1.90% | 110,733 |
| Oct 21, 2024 | 8.27 | 8.48 | 8.27 | 8.42 | 8.42 | -0.47% | 124,532 |
| Oct 18, 2024 | 8.27 | 8.51 | 8.27 | 8.46 | 8.46 | -0.35% | 112,461 |
| Oct 17, 2024 | 8.27 | 8.57 | 8.27 | 8.49 | 8.49 | -0.35% | 117,797 |
| Oct 16, 2024 | 8.19 | 8.53 | 8.19 | 8.52 | 8.52 | 1.07% | 147,450 |
| Oct 15, 2024 | 8.35 | 8.60 | 8.35 | 8.43 | 8.43 | -2.99% | 57,896 |
| Oct 14, 2024 | 8.60 | 8.74 | 8.40 | 8.69 | 8.69 | -0.57% | 106,220 |
| Oct 11, 2024 | 8.47 | 8.74 | 8.47 | 8.74 | 8.74 | -0.23% | 66,232 |
| Oct 10, 2024 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | -0.11% | 167,492 |
| Oct 9, 2024 | 8.77 | 8.85 | 8.71 | 8.77 | 8.77 | -1.02% | 160,483 |
| Oct 8, 2024 | 8.60 | 8.86 | 8.50 | 8.86 | 8.86 | 1.61% | 128,854 |
| Oct 7, 2024 | 8.75 | 8.90 | 8.63 | 8.72 | 8.72 | -0.91% | 194,006 |
| Oct 4, 2024 | 8.66 | 8.86 | 8.66 | 8.80 | 8.80 | 0.69% | 105,427 |
| Oct 3, 2024 | 8.61 | 8.80 | 8.61 | 8.74 | 8.74 | -0.57% | 78,829 |
| Oct 2, 2024 | 8.61 | 8.80 | 8.61 | 8.79 | 8.79 | 2.33% | 159,366 |
| Oct 1, 2024 | 8.52 | 8.69 | 8.52 | 8.59 | 8.59 | -0.92% | 171,997 |
| Sep 30, 2024 | 8.94 | 8.94 | 8.61 | 8.67 | 8.67 | - | 98,800 |
| Sep 27, 2024 | 8.60 | 8.93 | 8.30 | 8.67 | 8.67 | -3.02% | 103,014 |