PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	70,100
Aug 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	29,000
Aug 24, 2026	0.50	0.50	0.50	0.50	0.50	-	43,000
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	-	156,700
Aug 20, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	142,900
Aug 19, 2026	0.50	0.51	0.50	0.50	0.50	-1.98%	179,300
Aug 18, 2026	0.51	0.51	0.51	0.51	0.51	-	46,200
Aug 17, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	117,800
Aug 14, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	293,500
Aug 13, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	535,000
Aug 12, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	96,800
Aug 11, 2026	0.49	0.50	0.49	0.50	0.50	13.79%	980,100
Aug 7, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,900
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-	85,800
Aug 5, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	45,900
Aug 4, 2026	0.46	0.46	0.45	0.46	0.46	-	58,500
Aug 3, 2026	0.46	0.46	0.46	0.46	0.46	-	8,100
Jul 31, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	5,500
Jul 30, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	221,600
Jul 29, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	2,200
Jul 28, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	77,000
Jul 27, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	270,400
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	5,200
Jul 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	19,300
Jul 22, 2026	0.44	0.44	0.42	0.43	0.43	2.41%	25,500
Jul 21, 2026	0.43	0.44	0.42	0.42	0.42	-4.60%	92,200
Jul 20, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	200
Jul 17, 2026	0.44	0.44	0.42	0.43	0.43	1.19%	12,200
Jul 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	76,300
Jul 15, 2026	0.44	0.44	0.43	0.43	0.43	1.19%	600
Jul 14, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	29,100
Jul 13, 2026	0.43	0.43	0.43	0.43	0.43	-	22,900
Jul 10, 2026	0.43	0.43	0.43	0.43	0.43	-	22,500
Jul 9, 2026	0.43	0.43	0.41	0.43	0.43	2.41%	37,000
Jul 8, 2026	0.43	0.43	0.42	0.42	0.42	-	55,000
Jul 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	36,700
Jul 6, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	10,100
Jul 3, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	30,100
Jul 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	120,900
Jul 1, 2026	0.45	0.45	0.42	0.43	0.43	-2.30%	89,900
Jun 30, 2026	0.44	0.44	0.44	0.44	0.44	-	2,700
Jun 29, 2026	0.45	0.45	0.44	0.44	0.44	2.35%	22,600
Jun 26, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	161,800
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	100
Jun 24, 2026	0.45	0.45	0.44	0.44	0.44	-	1,300
Jun 23, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	194,400
Jun 22, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	3,100
Jun 19, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	43,100
Jun 18, 2026	0.46	0.46	0.45	0.45	0.45	-	72,000
Jun 17, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	29,200