Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.960
+0.200 (11.36%)
At close: Mar 27, 2026
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.80 | 1.99 | 1.80 | 1.96 | 1.96 | 11.36% | 62,050 |
| Mar 26, 2026 | 1.85 | 1.90 | 1.71 | 1.76 | 1.76 | -6.23% | 61,248 |
| Mar 25, 2026 | 1.89 | 1.95 | 1.73 | 1.88 | 1.88 | 4.28% | 23,371 |
| Mar 24, 2026 | 1.78 | 1.85 | 1.76 | 1.80 | 1.80 | -6.74% | 30,892 |
| Mar 23, 2026 | 1.91 | 2.14 | 1.83 | 1.93 | 1.93 | 4.44% | 44,889 |
| Mar 20, 2026 | 1.89 | 1.97 | 1.78 | 1.85 | 1.85 | -6.24% | 22,636 |
| Mar 19, 2026 | 1.93 | 2.10 | 1.78 | 1.97 | 1.97 | 1.28% | 52,963 |
| Mar 18, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.83% | 10,166 |
| Mar 17, 2026 | 1.98 | 2.18 | 1.80 | 1.93 | 1.93 | -1.53% | 77,919 |
| Mar 16, 2026 | 2.15 | 2.18 | 1.92 | 1.96 | 1.96 | -5.90% | 99,025 |
| Mar 13, 2026 | 2.14 | 2.14 | 1.97 | 2.08 | 2.08 | 4.15% | 23,237 |
| Mar 12, 2026 | 2.19 | 2.19 | 1.95 | 2.00 | 2.00 | -0.50% | 45,592 |
| Mar 11, 2026 | 2.10 | 2.26 | 1.91 | 2.01 | 2.01 | -4.29% | 56,633 |
| Mar 10, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.74% | 27,420 |
| Mar 9, 2026 | 2.22 | 2.23 | 1.81 | 2.04 | 2.04 | -6.24% | 150,206 |
| Mar 6, 2026 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -6.03% | 20,753 |
| Mar 5, 2026 | 2.54 | 2.62 | 2.19 | 2.32 | 2.32 | -9.52% | 97,640 |
| Mar 4, 2026 | 2.41 | 2.64 | 2.27 | 2.56 | 2.56 | 6.39% | 72,844 |
| Mar 3, 2026 | 2.45 | 2.48 | 2.19 | 2.41 | 2.41 | - | 44,688 |
| Mar 2, 2026 | 2.50 | 2.66 | 2.41 | 2.41 | 2.41 | -3.56% | 56,544 |
| Feb 27, 2026 | 2.46 | 2.62 | 2.33 | 2.50 | 2.50 | 2.42% | 39,255 |
| Feb 26, 2026 | 2.44 | 2.46 | 2.11 | 2.44 | 2.44 | -1.81% | 96,380 |
| Feb 25, 2026 | 2.41 | 2.61 | 2.29 | 2.49 | 2.49 | 3.54% | 64,861 |
| Feb 24, 2026 | 2.32 | 2.64 | 2.20 | 2.40 | 2.40 | 3.45% | 132,885 |
| Feb 23, 2026 | 2.43 | 2.74 | 2.21 | 2.32 | 2.32 | 5.41% | 88,729 |
| Feb 20, 2026 | 2.17 | 2.28 | 1.94 | 2.20 | 2.20 | 0.96% | 119,614 |
| Feb 19, 2026 | 2.08 | 2.25 | 2.04 | 2.18 | 2.18 | 4.31% | 72,864 |
| Feb 18, 2026 | 1.88 | 2.09 | 1.86 | 2.09 | 2.09 | 11.17% | 90,649 |
| Feb 17, 2026 | 2.03 | 2.14 | 1.88 | 1.88 | 1.88 | -8.29% | 135,145 |
| Feb 13, 2026 | 2.24 | 2.24 | 1.93 | 2.05 | 2.05 | 4.06% | 251,903 |
| Feb 12, 2026 | 2.12 | 2.12 | 1.88 | 1.97 | 1.97 | -0.51% | 263,520 |
| Feb 11, 2026 | 2.10 | 2.31 | 1.98 | 1.98 | 1.98 | -5.35% | 276,715 |
| Feb 10, 2026 | 2.39 | 2.48 | 1.93 | 2.09 | 2.09 | -14.61% | 484,159 |
| Feb 9, 2026 | 2.06 | 2.46 | 2.02 | 2.45 | 2.45 | 37.64% | 1,589,387 |
| Feb 6, 2026 | 1.68 | 1.85 | 1.68 | 1.78 | 1.78 | 7.23% | 11,152 |
| Feb 5, 2026 | 1.90 | 2.10 | 1.47 | 1.66 | 1.66 | -16.08% | 54,435 |
| Feb 4, 2026 | 1.80 | 2.08 | 1.74 | 1.98 | 1.98 | 16.35% | 126,077 |
| Feb 3, 2026 | 1.80 | 1.81 | 1.61 | 1.70 | 1.70 | -6.59% | 22,101 |
| Feb 2, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 5,373 |
| Jan 30, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 1.06% | 4,862 |
| Jan 29, 2026 | 1.70 | 1.90 | 1.70 | 1.89 | 1.89 | 10.98% | 25,240 |
| Jan 28, 2026 | 1.61 | 1.70 | 1.48 | 1.70 | 1.70 | 0.18% | 10,874 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.63% | 1,301 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.33% | 181 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -7.98% | 713 |
| Jan 20, 2026 | 1.48 | 1.63 | 1.48 | 1.63 | 1.63 | -1.93% | 3,364 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.43 | 1.66 | 1.66 | -4.48% | 21,551 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 2,775 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 11,100 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 200 |