PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-	16,000
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	31,000
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	79,500
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	111,100
Feb 23, 2026	0.39	0.39	0.38	0.39	0.39	-	76,100
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	15,100
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	300
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	400
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	400
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	12,900
Feb 11, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	12,500
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-	1,100
Feb 9, 2026	0.39	0.39	0.38	0.39	0.39	-	79,100
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	18,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	53,500
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	11,500
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	80,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	2,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	23,700
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	2,500
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	207,000
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	17,100
Jan 20, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	495,400
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