PC Partner Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.44	1.50	1.42	1.48	1.48	11.28%	1,466,100
Feb 6, 2026	1.35	1.36	1.31	1.33	1.33	-1.48%	733,400
Feb 5, 2026	1.35	1.38	1.29	1.35	1.35	-	1,052,800
Feb 4, 2026	1.36	1.36	1.32	1.35	1.35	-2.17%	434,500
Feb 3, 2026	1.42	1.43	1.35	1.38	1.38	-0.72%	676,600
Feb 2, 2026	1.48	1.48	1.36	1.39	1.39	-6.08%	1,088,500
Jan 30, 2026	1.54	1.57	1.46	1.48	1.48	-3.90%	798,700
Jan 29, 2026	1.49	1.54	1.46	1.54	1.54	1.32%	982,400
Jan 28, 2026	1.50	1.53	1.49	1.52	1.52	2.01%	912,400
Jan 27, 2026	1.42	1.50	1.39	1.49	1.49	4.93%	1,513,800
Jan 26, 2026	1.39	1.43	1.37	1.42	1.42	2.16%	920,500
Jan 23, 2026	1.38	1.45	1.38	1.39	1.39	-	467,300
Jan 22, 2026	1.40	1.41	1.37	1.39	1.39	-0.71%	258,200
Jan 21, 2026	1.40	1.47	1.36	1.40	1.40	0.72%	1,760,100
Jan 20, 2026	1.16	1.47	1.15	1.39	1.39	20.87%	3,152,500
Jan 19, 2026	1.16	1.17	1.15	1.15	1.15	0.88%	494,700
Jan 16, 2026	1.16	1.16	1.13	1.14	1.14	-1.72%	338,400
Jan 15, 2026	1.20	1.21	1.13	1.16	1.16	-4.13%	514,400
Jan 14, 2026	1.13	1.22	1.12	1.21	1.21	8.04%	899,100
Jan 13, 2026	1.10	1.13	1.09	1.12	1.12	-	362,800
Jan 12, 2026	1.17	1.19	1.07	1.12	1.12	-2.61%	1,322,000
Jan 9, 2026	1.03	1.16	1.03	1.15	1.15	15.00%	1,368,100
Jan 8, 2026	1.02	1.06	1.00	1.00	1.00	-1.96%	1,175,200
Jan 7, 2026	0.95	1.02	0.93	1.02	1.02	9.09%	801,000
Jan 6, 2026	0.92	0.94	0.92	0.94	0.94	2.75%	713,000
Jan 5, 2026	0.94	0.94	0.91	0.91	0.91	-3.19%	1,551,500
Jan 2, 2026	0.90	0.94	0.89	0.94	0.94	4.44%	448,200
Dec 31, 2025	0.91	0.91	0.89	0.90	0.90	-0.55%	251,500
Dec 30, 2025	0.90	0.92	0.89	0.91	0.91	1.69%	324,200
Dec 29, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	301,400
Dec 26, 2025	0.91	0.91	0.90	0.90	0.90	1.12%	44,300
Dec 24, 2025	0.92	0.93	0.88	0.89	0.89	-2.20%	384,500
Dec 23, 2025	0.88	0.91	0.87	0.91	0.91	3.41%	1,040,700
Dec 22, 2025	0.84	0.88	0.84	0.88	0.88	4.76%	451,400
Dec 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	283,300
Dec 18, 2025	0.87	0.87	0.84	0.85	0.85	-2.31%	351,700
Dec 17, 2025	0.88	0.88	0.85	0.87	0.87	-1.14%	263,600
Dec 16, 2025	0.90	0.90	0.86	0.88	0.88	-	320,300
Dec 15, 2025	0.90	0.90	0.88	0.88	0.88	-3.31%	270,300
Dec 12, 2025	0.91	0.92	0.91	0.91	0.91	-1.09%	254,200
Dec 11, 2025	0.94	0.94	0.92	0.92	0.92	-3.17%	209,000
Dec 10, 2025	0.95	0.95	0.93	0.95	0.95	-0.53%	338,000
Dec 9, 2025	0.94	0.95	0.93	0.95	0.95	1.06%	280,100
Dec 8, 2025	0.96	0.96	0.93	0.94	0.94	-2.08%	310,100
Dec 5, 2025	0.98	0.98	0.96	0.96	0.96	-1.54%	140,000
Dec 4, 2025	0.99	0.99	0.98	0.98	0.98	-1.52%	57,200
Dec 3, 2025	0.98	0.99	0.97	0.99	0.99	2.06%	237,300
Dec 2, 2025	0.97	0.97	0.96	0.97	0.97	-	53,300
Dec 1, 2025	0.98	0.98	0.97	0.97	0.97	-2.51%	186,300
Nov 28, 2025	0.98	1.00	0.97	1.00	1.00	2.05%	180,600