PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	16,200
Jun 15, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	7,900
Jun 12, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	33,500
Jun 11, 2026	0.45	0.46	0.45	0.45	0.45	-3.26%	45,600
Jun 10, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	100
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	44,800
Jun 8, 2026	0.46	0.46	0.45	0.46	0.46	-	134,000
Jun 5, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	56,600
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