PC Partner Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.62	2.67	2.56	2.60	2.60	-	1,927,800
Jul 17, 2026	2.80	2.80	2.54	2.60	2.60	-2.26%	7,550,500
Jul 16, 2026	2.77	2.77	2.63	2.66	2.66	-5.00%	1,786,600
Jul 15, 2026	2.66	2.85	2.62	2.80	2.80	6.87%	3,517,100
Jul 14, 2026	2.46	2.63	2.41	2.62	2.62	6.07%	2,742,800
Jul 13, 2026	2.50	2.53	2.46	2.47	2.47	-0.80%	2,273,200
Jul 10, 2026	2.60	2.63	2.48	2.49	2.49	-3.11%	1,949,100
Jul 9, 2026	2.55	2.63	2.50	2.57	2.57	4.47%	2,879,500
Jul 8, 2026	2.45	2.63	2.43	2.46	2.46	1.65%	3,454,300
Jul 7, 2026	2.77	2.79	2.42	2.42	2.42	-12.32%	6,242,000
Jul 6, 2026	2.80	2.91	2.73	2.76	2.76	0.36%	1,771,300
Jul 3, 2026	2.70	2.92	2.65	2.75	2.75	1.85%	5,249,900
Jul 2, 2026	3.04	3.05	2.68	2.70	2.70	-12.90%	7,202,600
Jul 1, 2026	2.90	3.15	2.90	3.10	3.10	7.27%	4,935,400
Jun 30, 2026	2.83	2.94	2.72	2.89	2.89	3.96%	2,771,300
Jun 29, 2026	2.70	2.79	2.64	2.78	2.78	1.09%	2,763,500
Jun 26, 2026	2.97	3.02	2.72	2.75	2.75	-8.94%	3,639,500
Jun 25, 2026	2.82	3.08	2.82	3.02	3.02	11.85%	7,005,400
Jun 24, 2026	2.71	2.75	2.62	2.70	2.70	-	2,299,100
Jun 23, 2026	2.92	2.92	2.66	2.70	2.70	-8.47%	3,487,700
Jun 22, 2026	2.71	2.95	2.68	2.95	2.95	8.86%	5,021,500
Jun 19, 2026	2.56	2.74	2.54	2.71	2.71	5.86%	3,584,900
Jun 18, 2026	2.53	2.58	2.47	2.56	2.56	1.19%	1,950,100
Jun 17, 2026	2.45	2.53	2.44	2.53	2.53	2.85%	1,338,500
Jun 16, 2026	2.57	2.57	2.44	2.46	2.46	-3.15%	1,167,200
Jun 15, 2026	2.50	2.54	2.40	2.54	2.54	3.25%	2,182,400
Jun 12, 2026	2.42	2.48	2.40	2.46	2.46	4.24%	2,719,900
Jun 11, 2026	2.34	2.40	2.29	2.36	2.36	-	2,601,900
Jun 10, 2026	2.45	2.46	2.35	2.36	2.36	-4.45%	1,938,300
Jun 9, 2026	2.35	2.48	2.32	2.47	2.47	8.33%	4,141,400
Jun 8, 2026	2.15	2.35	2.13	2.28	2.28	1.79%	4,472,000
Jun 5, 2026	2.37	2.37	2.22	2.24	2.24	-5.08%	2,132,900
Jun 4, 2026	2.35	2.47	2.35	2.36	2.36	-3.67%	2,714,400
Jun 3, 2026	2.71	2.72	2.38	2.45	2.45	-7.55%	4,394,000
Jun 2, 2026	2.44	2.75	2.42	2.65	2.65	10.42%	10,044,200
May 29, 2026	2.20	2.40	2.18	2.40	2.40	10.09%	6,544,600
May 28, 2026	2.19	2.21	2.14	2.18	2.18	-0.46%	3,307,000
May 26, 2026	2.20	2.22	2.13	2.19	2.19	-	2,903,800
May 25, 2026	2.00	2.19	2.00	2.19	2.19	10.05%	4,950,200
May 22, 2026	2.01	2.02	1.95	1.99	1.99	-	2,206,700
May 21, 2026	1.95	2.03	1.94	1.99	1.99	3.65%	6,067,500
May 20, 2026	1.73	1.95	1.71	1.92	1.92	10.34%	4,929,100
May 19, 2026	1.81	1.83	1.72	1.74	1.74	-3.33%	1,874,100
May 18, 2026	1.77	1.80	1.69	1.80	1.80	1.12%	2,275,600
May 15, 2026	1.92	1.92	1.78	1.78	1.78	-6.81%	4,461,400
May 14, 2026	2.04	2.12	1.99	2.01	1.91	-1.95%	4,492,100
May 13, 2026	2.08	2.09	1.97	2.05	1.95	-0.97%	2,752,100
May 12, 2026	2.09	2.13	2.05	2.07	1.97	-0.96%	2,017,500
May 11, 2026	2.13	2.13	2.05	2.09	1.99	-0.48%	1,884,700
May 8, 2026	2.20	2.20	2.09	2.10	2.00	-4.98%	2,414,000