Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
2.499
+0.059 (2.40%)
At close: Feb 27, 2026
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |