PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	246,400
Jan 16, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	61,000
Jan 15, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	49,700
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	4,600
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	34,800
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-	5,600
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	58,200
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-	2,800
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-	18,200
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	66,700
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	29,600
Jan 2, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	20,300
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	5,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	24,900
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	40,900
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	500
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	22,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,545,800
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	489,200
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	480,800
Dec 15, 2025	0.38	0.39	0.38	0.38	0.38	-	109,400
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	21,000
Dec 11, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	66,000
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	182,800
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-	56,000
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	114,400
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	-	22,000
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	110,800
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	115,000
Dec 1, 2025	0.38	0.39	0.38	0.39	0.39	-	20,800
Nov 28, 2025	0.40	0.40	0.39	0.39	0.39	-	32,000
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	25,100
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-	10,000
Nov 24, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	61,100
Nov 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	3,900
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