PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.47	0.47	0.47	0.47	0.47	-	44,400
Apr 29, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	99,800
Apr 28, 2026	0.48	0.48	0.47	0.48	0.48	-	56,900
Apr 27, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	179,800
Apr 24, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	109,600
Apr 23, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	53,800
Apr 22, 2026	0.49	0.49	0.47	0.48	0.48	-	204,800
Apr 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	219,900
Apr 20, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	387,300
Apr 17, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	187,300
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	4.26%	572,300
Apr 15, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	1,012,700
Apr 14, 2026	0.45	0.46	0.44	0.45	0.45	-	480,600
Apr 13, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	610,600
Apr 10, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	425,100
Apr 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	216,600
Apr 8, 2026	0.42	0.42	0.41	0.42	0.42	3.70%	78,400
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	60,800
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	-	119,300
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	46,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	55,200
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	48,000
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	90,000
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-	44,500
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	50,000
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	-	104,300
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	17,900
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	100
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Mar 18, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	45,100
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	133,000
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	1,000
Mar 13, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	100,100
Mar 12, 2026	0.41	0.43	0.41	0.43	0.43	-	33,100
Mar 11, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	6,000
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Mar 9, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	50,000
Mar 6, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	108,200
Mar 5, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	362,800
Mar 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	288,600
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	211,900
Mar 2, 2026	0.40	0.41	0.40	0.40	0.40	3.90%	799,900
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