Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.880
+0.040 (2.17%)
May 29, 2026, 2:47 PM EST
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | - | 2.17% | - |
| May 28, 2026 | 1.80 | 1.86 | 1.70 | 1.84 | 1.84 | 2.79% | 34,635 |
| May 27, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -3.24% | 21,335 |
| May 26, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | - | 3,910 |
| May 22, 2026 | 1.78 | 1.90 | 1.76 | 1.85 | 1.85 | 3.35% | 22,571 |
| May 21, 2026 | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -0.56% | 12,934 |
| May 20, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -1.70% | 16,566 |
| May 19, 2026 | 1.84 | 1.85 | 1.79 | 1.83 | 1.83 | 4.04% | 5,844 |
| May 18, 2026 | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -9.51% | 93,351 |
| May 15, 2026 | 1.82 | 2.00 | 1.75 | 1.95 | 1.95 | 7.46% | 24,746 |
| May 14, 2026 | 1.80 | 1.87 | 1.74 | 1.81 | 1.81 | 0.56% | 85,753 |
| May 13, 2026 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | -1.91% | 13,366 |
| May 12, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 0.76% | 5,836 |
| May 11, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.18% | 3,516 |
| May 8, 2026 | 1.76 | 1.84 | 1.74 | 1.80 | 1.80 | 0.45% | 21,797 |
| May 7, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -1.65% | 25,587 |
| May 6, 2026 | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | -4.10% | 25,355 |
| May 5, 2026 | 1.83 | 1.91 | 1.75 | 1.90 | 1.90 | 2.70% | 39,632 |
| May 4, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 1.09% | 7,391 |
| May 1, 2026 | 1.80 | 1.83 | 1.76 | 1.83 | 1.83 | 2.23% | 45,524 |
| Apr 30, 2026 | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | 0.56% | 71,806 |
| Apr 29, 2026 | 1.85 | 1.90 | 1.77 | 1.78 | 1.78 | -3.78% | 73,708 |
| Apr 28, 2026 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | -4.15% | 9,042 |
| Apr 27, 2026 | 1.85 | 1.93 | 1.83 | 1.93 | 1.93 | 5.46% | 15,620 |
| Apr 24, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 7,606 |
| Apr 23, 2026 | 1.82 | 2.08 | 1.80 | 1.89 | 1.89 | - | 124,491 |
| Apr 22, 2026 | 1.83 | 1.91 | 1.76 | 1.89 | 1.89 | -0.71% | 35,767 |
| Apr 21, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 0.18% | 13,570 |
| Apr 20, 2026 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 0.53% | 32,106 |
| Apr 17, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 4.42% | 24,776 |
| Apr 16, 2026 | 1.75 | 1.85 | 1.67 | 1.81 | 1.81 | 7.10% | 32,540 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.62 | 1.69 | 1.69 | -11.41% | 213,301 |
| Apr 14, 2026 | 1.81 | 1.92 | 1.80 | 1.91 | 1.91 | 5.39% | 38,289 |
| Apr 13, 2026 | 1.88 | 1.94 | 1.81 | 1.81 | 1.81 | -3.72% | 22,361 |
| Apr 10, 2026 | 1.80 | 1.94 | 1.80 | 1.88 | 1.88 | 3.87% | 19,332 |
| Apr 9, 2026 | 1.89 | 1.91 | 1.80 | 1.81 | 1.81 | -4.67% | 37,479 |
| Apr 8, 2026 | 1.86 | 2.14 | 1.82 | 1.90 | 1.90 | 4.32% | 10,247 |
| Apr 7, 2026 | 1.80 | 1.95 | 1.77 | 1.82 | 1.82 | 1.68% | 66,415 |
| Apr 6, 2026 | 1.79 | 1.89 | 1.79 | 1.79 | 1.79 | -2.77% | 59,746 |
| Apr 2, 2026 | 1.74 | 1.89 | 1.74 | 1.84 | 1.84 | 7.25% | 17,633 |
| Apr 1, 2026 | 1.75 | 1.95 | 1.72 | 1.72 | 1.72 | -1.23% | 50,292 |
| Mar 31, 2026 | 1.95 | 1.95 | 1.70 | 1.74 | 1.74 | -9.57% | 30,910 |
| Mar 30, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -1.94% | 12,397 |
| 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 | -6.22% | 61,248 |
| Mar 25, 2026 | 1.89 | 1.95 | 1.73 | 1.88 | 1.88 | 4.27% | 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 |