Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.100 (6.45%)
Nov 26, 2025, 4:00 PM EST
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 7,502 |
| Oct 7, 2025 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | -2.76% | 1,947 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | 222 |
| Oct 1, 2025 | 1.58 | 1.59 | 1.29 | 1.40 | 1.40 | -6.67% | 44,398 |
| Sep 29, 2025 | 1.57 | 1.68 | 1.50 | 1.50 | 1.50 | -5.66% | 14,476 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | 1,000 |
| Sep 25, 2025 | 1.55 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 7,054 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 1.71% | 588 |
| Sep 23, 2025 | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | 5.10% | 1,309 |
| Sep 22, 2025 | 1.50 | 1.58 | 1.37 | 1.45 | 1.45 | -8.81% | 9,515 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 166 |
| Sep 18, 2025 | 1.41 | 1.55 | 1.40 | 1.55 | 1.55 | -0.32% | 13,444 |
| Sep 17, 2025 | 1.43 | 1.59 | 1.37 | 1.56 | 1.56 | 0.97% | 6,763 |
| Sep 16, 2025 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | -8.39% | 5,455 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 2.50% | 1,102 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.42 | 1.64 | 1.64 | 7.89% | 17,720 |
| Sep 11, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 5,136 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.49 | 1.49 | 1.49 | -8.59% | 4,398 |