PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.46	0.46	0.46	0.46	0.46	0.66%	700
Jun 3, 2026	0.46	0.47	0.46	0.47	0.45	2.17%	70,600
Jun 2, 2026	0.47	0.47	0.46	0.46	0.44	1.10%	41,700
May 29, 2026	0.47	0.47	0.46	0.46	0.44	-4.21%	31,900
May 28, 2026	0.48	0.48	0.48	0.48	0.46	-	9,600
May 26, 2026	0.47	0.48	0.46	0.48	0.46	-	80,700
May 22, 2026	0.46	0.48	0.45	0.48	0.46	4.40%	47,900
May 21, 2026	0.46	0.46	0.46	0.46	0.44	-2.15%	20,000
May 20, 2026	0.45	0.47	0.45	0.47	0.45	1.09%	42,400
May 19, 2026	0.45	0.46	0.45	0.46	0.44	1.10%	13,800
May 18, 2026	0.46	0.46	0.45	0.46	0.44	-2.15%	62,900
May 15, 2026	0.47	0.47	0.47	0.47	0.45	-	1,500
May 14, 2026	0.46	0.47	0.45	0.47	0.45	2.20%	111,400
May 13, 2026	0.46	0.46	0.46	0.46	0.44	-1.09%	105,500
May 12, 2026	0.46	0.47	0.46	0.46	0.44	-2.13%	59,400
May 11, 2026	0.47	0.48	0.46	0.47	0.45	-	112,100
May 8, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	50,000
May 7, 2026	0.47	0.47	0.47	0.47	0.45	-	31,200
May 6, 2026	0.48	0.48	0.47	0.47	0.45	-2.11%	50,600
May 5, 2026	0.47	0.48	0.47	0.48	0.46	1.06%	20,200
May 4, 2026	0.47	0.48	0.47	0.47	0.45	-	110,000
Apr 30, 2026	0.47	0.47	0.47	0.47	0.45	-	44,400
Apr 29, 2026	0.48	0.48	0.47	0.47	0.45	-1.05%	99,800
Apr 28, 2026	0.48	0.48	0.47	0.48	0.46	-	56,900
Apr 27, 2026	0.48	0.49	0.48	0.48	0.46	1.06%	179,800
Apr 24, 2026	0.47	0.47	0.46	0.47	0.45	-1.05%	109,600
Apr 23, 2026	0.49	0.49	0.47	0.48	0.46	-1.04%	53,800
Apr 22, 2026	0.49	0.49	0.47	0.48	0.46	-	204,800
Apr 21, 2026	0.49	0.49	0.48	0.48	0.46	-2.04%	219,900
Apr 20, 2026	0.49	0.50	0.49	0.49	0.47	2.08%	387,300
Apr 17, 2026	0.49	0.49	0.48	0.48	0.46	-2.04%	187,300
Apr 16, 2026	0.48	0.50	0.48	0.49	0.47	4.26%	572,300
Apr 15, 2026	0.45	0.49	0.45	0.47	0.45	4.44%	1,012,700
Apr 14, 2026	0.45	0.46	0.44	0.45	0.43	-	480,600
Apr 13, 2026	0.43	0.46	0.43	0.45	0.43	5.88%	610,600
Apr 10, 2026	0.41	0.43	0.41	0.43	0.41	3.66%	425,100
Apr 9, 2026	0.42	0.42	0.41	0.41	0.39	-2.38%	216,600
Apr 8, 2026	0.42	0.42	0.41	0.42	0.40	3.70%	78,400
Apr 7, 2026	0.42	0.42	0.41	0.41	0.39	-3.57%	60,800
Apr 6, 2026	0.42	0.42	0.42	0.42	0.40	-	119,300
Apr 2, 2026	0.42	0.42	0.42	0.42	0.40	2.44%	46,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.39	-1.20%	55,200
Mar 31, 2026	0.42	0.43	0.42	0.42	0.40	-1.19%	48,000
Mar 30, 2026	0.42	0.42	0.42	0.42	0.40	2.44%	90,000
Mar 27, 2026	0.41	0.41	0.41	0.41	0.39	-	44,500
Mar 26, 2026	0.41	0.41	0.41	0.41	0.39	-1.20%	50,000
Mar 25, 2026	0.41	0.42	0.41	0.42	0.40	-	104,300
Mar 24, 2026	0.42	0.42	0.42	0.42	0.40	-1.19%	17,900
Mar 23, 2026	0.42	0.42	0.42	0.42	0.40	-1.18%	100
Mar 20, 2026	0.43	0.43	0.43	0.43	0.41	-	100