Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
2.240
+0.460 (25.84%)
Feb 9, 2026, 2:23 PM EST
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.05 | 2.40 | 2.02 | 2.19 | - | 23.03% | 465,954 |
| 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 |
| Jan 12, 2026 | 1.74 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 6,698 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -0.28% | 7,044 |
| Jan 7, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 4.28% | 21,130 |
| Jan 6, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | -0.41% | 1,870 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.05% | 174 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.84% | 1,254 |
| Dec 31, 2025 | 1.55 | 1.70 | 1.55 | 1.67 | 1.67 | 7.74% | 27,406 |
| Dec 30, 2025 | 1.56 | 1.61 | 1.32 | 1.55 | 1.55 | -0.45% | 22,930 |
| Dec 29, 2025 | 1.48 | 1.56 | 1.31 | 1.56 | 1.56 | 5.92% | 8,421 |
| 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 |