PC Partner Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.86	2.92	2.84	2.88	-	1.77%	1,381,500
Aug 31, 2026	2.83	2.94	2.79	2.83	2.83	-1.05%	1,423,900
Aug 28, 2026	2.90	2.95	2.85	2.86	2.86	-1.04%	1,474,500
Aug 27, 2026	2.82	2.91	2.82	2.89	2.89	3.96%	1,982,400
Aug 26, 2026	2.82	2.83	2.76	2.78	2.78	-1.07%	1,410,400
Aug 25, 2026	2.75	2.84	2.73	2.81	2.81	1.08%	1,216,000
Aug 24, 2026	2.77	2.83	2.72	2.78	2.78	0.72%	1,487,000
Aug 21, 2026	2.80	2.85	2.75	2.76	2.76	-1.43%	1,836,100
Aug 20, 2026	2.96	2.98	2.79	2.80	2.80	-5.41%	2,944,900
Aug 19, 2026	2.86	3.03	2.84	2.96	2.96	1.37%	2,634,100
Aug 18, 2026	3.06	3.10	2.91	2.92	2.92	-4.58%	2,428,400
Aug 17, 2026	3.25	3.25	2.97	3.06	3.06	-5.26%	4,225,700
Aug 14, 2026	3.14	3.24	3.10	3.23	3.23	2.22%	2,571,300
Aug 13, 2026	3.17	3.22	3.08	3.16	3.16	-	2,107,900
Aug 12, 2026	2.97	3.18	2.93	3.16	3.16	6.40%	3,583,500
Aug 11, 2026	2.91	3.00	2.85	2.97	2.97	1.71%	1,463,400
Aug 7, 2026	2.86	2.95	2.83	2.92	2.92	1.04%	765,700
Aug 6, 2026	2.95	2.96	2.88	2.89	2.89	-2.69%	940,300
Aug 5, 2026	2.98	3.04	2.95	2.97	2.97	0.34%	2,403,000
Aug 4, 2026	2.88	3.01	2.88	2.96	2.96	3.14%	3,916,500
Aug 3, 2026	2.67	2.88	2.64	2.87	2.87	7.49%	3,834,413
Jul 31, 2026	2.65	2.73	2.64	2.67	2.67	5.12%	3,181,900
Jul 30, 2026	2.55	2.58	2.52	2.54	2.54	-2.31%	1,440,500
Jul 29, 2026	2.66	2.66	2.54	2.60	2.60	-1.89%	2,083,100
Jul 28, 2026	2.74	2.74	2.62	2.65	2.65	-6.03%	2,581,800
Jul 27, 2026	2.64	2.92	2.57	2.82	2.82	7.22%	3,955,100
Jul 24, 2026	2.63	2.64	2.56	2.63	2.63	-1.50%	1,535,300
Jul 23, 2026	2.69	2.70	2.63	2.67	2.67	-0.37%	715,600
Jul 22, 2026	2.70	2.77	2.63	2.68	2.68	0.37%	2,256,200
Jul 21, 2026	2.61	2.69	2.59	2.67	2.67	2.69%	1,234,000
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