PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.39	0.39	0.39	0.39	0.39	-	52,000
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	100,500
Nov 17, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	1,000
Nov 14, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	331,800
Nov 13, 2025	0.40	0.40	0.39	0.40	0.40	-	147,600
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	40,500
Nov 11, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	45,000
Nov 10, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	138,400
Nov 7, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	324,500
Nov 6, 2025	0.40	0.40	0.39	0.40	0.40	-	373,200
Nov 5, 2025	0.40	0.40	0.40	0.40	0.39	-	460,800
Nov 4, 2025	0.40	0.40	0.40	0.40	0.39	-	1,100
Nov 3, 2025	0.40	0.41	0.40	0.40	0.39	-1.25%	153,500
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	14,300
Oct 30, 2025	0.40	0.40	0.40	0.40	0.39	-	14,600
Oct 29, 2025	0.40	0.40	0.40	0.40	0.39	-1.25%	1,000
Oct 28, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	22,000
Oct 27, 2025	0.40	0.40	0.40	0.40	0.39	-	26,500
Oct 23, 2025	0.39	0.40	0.39	0.40	0.39	-	600
Oct 22, 2025	0.39	0.40	0.39	0.40	0.39	2.60%	6,000
Oct 21, 2025	0.38	0.39	0.38	0.39	0.38	1.32%	46,700
Oct 17, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	7,800
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	-	700
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	-	500
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-	10,000
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	-	23,200
Oct 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	17,400
Oct 9, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	12,100
Oct 8, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	137,600
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	-	900
Oct 6, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	60,300
Oct 3, 2025	0.41	0.41	0.41	0.41	0.40	-	11,000
Oct 2, 2025	0.41	0.41	0.41	0.41	0.40	-	6,000
Oct 1, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	66,500
Sep 30, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	4,400
Sep 29, 2025	0.40	0.40	0.40	0.40	0.40	-	143,200
Sep 26, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	15,900
Sep 25, 2025	0.41	0.41	0.41	0.41	0.40	-	11,600
Sep 24, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	3,000
Sep 23, 2025	0.41	0.41	0.41	0.41	0.41	-	82,700
Sep 22, 2025	0.41	0.41	0.41	0.41	0.41	-	57,000
Sep 18, 2025	0.41	0.42	0.41	0.41	0.41	-	259,600
Sep 17, 2025	0.41	0.42	0.41	0.41	0.41	-	82,500
Sep 16, 2025	0.41	0.42	0.41	0.41	0.41	-	254,500
Sep 15, 2025	0.41	0.42	0.41	0.41	0.41	-	77,200
Sep 12, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	73,900
Sep 11, 2025	0.41	0.41	0.40	0.41	0.40	-	106,900
Sep 9, 2025	0.40	0.41	0.40	0.41	0.40	-	267,800
Sep 8, 2025	0.40	0.41	0.40	0.41	0.40	-	24,600
Sep 5, 2025	0.40	0.41	0.40	0.41	0.40	-	114,900