Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.470
-0.040 (-2.65%)
Dec 26, 2025, 3:19 PM EST
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | 4,163 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 2.74% | 11,800 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -5.81% | 13,168 |
| Dec 19, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -2.08% | 20,518 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.83% | 53,879 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -3.68% | 400 |
| Dec 16, 2025 | 1.39 | 1.63 | 1.39 | 1.63 | 1.63 | 17.27% | 18,605 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -13.13% | 2,100 |
| Dec 12, 2025 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 6.67% | 20,590 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 3,413 |
| Dec 9, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 3.04% | 4,250 |
| Dec 8, 2025 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 12.98% | 22,823 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -3.46% | 5,100 |
| Dec 4, 2025 | 1.49 | 1.55 | 1.27 | 1.36 | 1.36 | -13.57% | 46,653 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.80% | 200 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.46 | 1.47 | 1.47 | -10.37% | 2,119 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 2,168 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | 2,008 |
| Nov 25, 2025 | 1.49 | 1.65 | 1.49 | 1.55 | 1.55 | 3.33% | 3,472 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.46 | 1.50 | 1.50 | -9.09% | 5,402 |
| Nov 20, 2025 | 1.64 | 1.65 | 1.35 | 1.65 | 1.65 | 0.61% | 37,923 |
| Nov 19, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.67% | 6,182 |
| Nov 18, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 2.09% | 5,908 |
| Nov 17, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 11.27% | 2,054 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.42 | 1.42 | 1.42 | -12.35% | 6,100 |
| Nov 13, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.75% | 11,895 |
| Nov 12, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 4.01% | 2,826 |
| Nov 11, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -2.15% | 12,900 |
| Nov 10, 2025 | 1.43 | 1.58 | 1.41 | 1.58 | 1.58 | -1.80% | 3,900 |
| Nov 7, 2025 | 1.39 | 1.63 | 1.36 | 1.61 | 1.61 | 14.11% | 10,044 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 1,102 |
| Nov 5, 2025 | 1.45 | 1.60 | 1.45 | 1.48 | 1.48 | 0.41% | 5,072 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.88% | 170 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 706 |
| Oct 31, 2025 | 1.64 | 1.65 | 1.40 | 1.60 | 1.60 | - | 8,700 |
| Oct 30, 2025 | 1.53 | 1.60 | 1.48 | 1.60 | 1.60 | -3.03% | 2,776 |
| Oct 29, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 1.04% | 2,328 |
| Oct 28, 2025 | 1.50 | 1.65 | 1.49 | 1.63 | 1.63 | 8.87% | 5,200 |
| Oct 27, 2025 | 1.57 | 1.57 | 1.39 | 1.50 | 1.50 | -3.23% | 20,620 |
| Oct 24, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 6.16% | 3,840 |
| Oct 23, 2025 | 1.39 | 1.46 | 1.36 | 1.46 | 1.46 | -2.67% | 3,167 |
| Oct 22, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 5.63% | 7,460 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | 5.19% | 4,660 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.46% | 1,045 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -4.55% | 5,484 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 507 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.38 | 1.48 | 1.48 | -10.30% | 7,441 |
| Oct 13, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | - | 1,628 |
| Oct 10, 2025 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | 18.53% | 8,230 |
| Oct 9, 2025 | 1.45 | 1.57 | 1.39 | 1.39 | 1.39 | -9.61% | 4,209 |