Photon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.40	10.40	10.30	10.30	10.30	-1.15%	9,969
Feb 5, 2026	10.50	10.50	10.28	10.42	10.42	-0.76%	16,320
Feb 4, 2026	10.40	10.60	10.30	10.50	10.50	-	22,554
Feb 3, 2026	10.60	10.60	10.42	10.50	10.50	-0.94%	6,318
Feb 2, 2026	10.66	10.66	10.38	10.60	10.60	-0.75%	15,733
Jan 30, 2026	10.68	10.68	10.32	10.68	10.68	-	5,425
Jan 29, 2026	10.70	10.70	10.50	10.68	10.68	0.75%	11,504
Jan 28, 2026	10.60	10.60	10.50	10.60	10.60	0.95%	18,678
Jan 27, 2026	10.68	10.74	10.50	10.50	10.50	-1.69%	15,116
Jan 26, 2026	10.58	10.68	10.50	10.68	10.68	1.71%	4,145
Jan 23, 2026	10.20	10.58	10.20	10.50	10.50	2.34%	21,618
Jan 22, 2026	10.32	10.54	10.12	10.26	10.26	-0.19%	22,220
Jan 21, 2026	10.04	10.34	10.04	10.28	10.28	1.58%	21,286
Jan 20, 2026	10.58	10.58	10.12	10.12	10.12	-2.69%	25,964
Jan 19, 2026	10.70	10.70	10.34	10.40	10.40	-2.80%	19,703
Jan 16, 2026	10.70	10.74	10.50	10.70	10.70	-	22,628
Jan 15, 2026	10.72	10.72	10.60	10.70	10.70	-0.37%	4,688
Jan 14, 2026	10.82	10.82	10.50	10.74	10.74	-0.92%	15,180
Jan 13, 2026	10.90	10.90	10.70	10.84	10.84	-0.55%	8,588
Jan 12, 2026	10.98	10.98	10.82	10.90	10.90	0.55%	5,451
Jan 9, 2026	10.80	11.00	10.80	10.84	10.84	-0.73%	9,326
Jan 8, 2026	10.98	11.00	10.80	10.92	10.92	-0.36%	17,142
Jan 7, 2026	10.98	10.98	10.74	10.96	10.96	-0.18%	22,816
Jan 6, 2026	10.90	10.98	10.74	10.98	10.98	0.73%	14,914
Jan 5, 2026	10.80	10.96	10.78	10.90	10.90	0.37%	15,278
Jan 2, 2026	10.40	10.96	10.40	10.86	10.86	1.88%	29,113
Dec 30, 2025	10.78	11.04	10.42	10.66	10.66	1.33%	87,210
Dec 29, 2025	10.20	10.80	10.20	10.52	10.52	4.16%	71,761
Dec 23, 2025	9.95	10.16	9.86	10.10	10.10	1.71%	103,603
Dec 22, 2025	10.10	10.10	9.90	9.93	9.93	-1.68%	81,472
Dec 19, 2025	10.42	10.44	9.99	10.10	10.10	-3.07%	128,206
Dec 18, 2025	10.30	10.58	10.30	10.42	10.42	0.39%	57,900
Dec 17, 2025	10.66	10.66	10.38	10.38	10.38	-0.76%	43,233
Dec 16, 2025	10.50	10.60	10.46	10.46	10.46	-2.06%	22,532
Dec 15, 2025	10.70	10.80	10.48	10.68	10.68	1.71%	32,490
Dec 12, 2025	10.60	10.78	10.50	10.50	10.50	-2.60%	25,967
Dec 11, 2025	10.86	10.90	10.60	10.78	10.78	-	22,071
Dec 10, 2025	10.62	10.82	10.62	10.78	10.78	-0.74%	44,017
Dec 9, 2025	10.84	10.94	10.76	10.86	10.86	-0.37%	52,539
Dec 8, 2025	10.96	10.98	10.84	10.90	10.90	-0.55%	7,574
Dec 5, 2025	10.98	10.98	10.70	10.96	10.96	-0.36%	59,010
Dec 4, 2025	10.96	11.00	10.80	11.00	11.00	0.36%	12,413
Dec 3, 2025	10.80	11.10	10.80	10.96	10.96	1.48%	30,242
Dec 2, 2025	10.82	11.00	10.80	10.80	10.80	-2.17%	21,504
Dec 1, 2025	11.02	11.06	10.84	11.04	11.04	-0.18%	8,799
Nov 28, 2025	10.96	11.06	10.80	11.06	11.06	0.91%	46,008
Nov 27, 2025	10.98	11.00	10.80	10.96	10.96	-0.36%	9,928
Nov 26, 2025	11.04	11.04	10.66	11.00	11.00	-0.54%	11,760
Nov 25, 2025	11.10	11.10	10.80	11.06	11.06	-1.25%	52,576
Nov 24, 2025	11.20	11.26	11.10	11.20	11.20	-0.18%	27,403