Pci Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.87	7.27	6.86	7.22	7.22	5.09%	133,653,600
Jan 22, 2026	6.83	6.90	6.82	6.87	6.87	0.88%	46,102,970
Jan 21, 2026	6.78	6.89	6.76	6.81	6.81	-0.44%	50,856,890
Jan 20, 2026	6.98	7.01	6.79	6.84	6.84	-1.58%	63,365,940
Jan 19, 2026	6.98	7.05	6.88	6.95	6.95	-1.84%	72,990,600
Jan 16, 2026	7.15	7.30	6.89	7.08	7.08	-0.98%	131,006,481
Jan 15, 2026	7.28	7.30	7.09	7.15	7.15	-1.92%	86,818,938
Jan 14, 2026	7.04	7.51	7.03	7.29	7.29	3.55%	168,624,011
Jan 13, 2026	7.32	7.35	7.02	7.04	7.04	-3.83%	120,851,852
Jan 12, 2026	7.23	7.36	7.16	7.32	7.32	2.38%	162,623,300
Jan 9, 2026	6.75	7.27	6.74	7.15	7.15	6.24%	181,044,143
Jan 8, 2026	6.63	6.80	6.60	6.73	6.73	1.66%	62,320,840
Jan 7, 2026	6.76	6.76	6.61	6.62	6.62	-2.50%	75,678,920
Jan 6, 2026	6.69	6.81	6.67	6.79	6.79	0.89%	78,689,970
Jan 5, 2026	6.68	6.77	6.59	6.73	6.73	0.75%	94,948,890
Dec 31, 2025	6.55	6.79	6.47	6.68	6.68	-0.60%	186,137,474
Dec 30, 2025	7.04	7.04	6.71	6.72	6.72	5.00%	263,833,300
Dec 29, 2025	6.42	6.49	6.38	6.40	6.40	-0.47%	26,603,930
Dec 26, 2025	6.44	6.51	6.38	6.43	6.43	-0.46%	37,222,670
Dec 25, 2025	6.34	6.50	6.30	6.46	6.46	2.05%	43,391,280
Dec 24, 2025	6.24	6.34	6.22	6.33	6.33	1.44%	30,419,910
Dec 23, 2025	6.35	6.38	6.22	6.24	6.24	-2.50%	41,567,180
Dec 22, 2025	6.21	6.57	6.21	6.40	6.40	2.73%	69,207,870
Dec 19, 2025	6.19	6.30	6.17	6.23	6.23	0.97%	30,494,160
Dec 18, 2025	6.15	6.23	6.15	6.17	6.17	-0.16%	17,077,150
Dec 17, 2025	6.16	6.22	6.08	6.18	6.18	-	26,182,700
Dec 16, 2025	6.23	6.29	6.11	6.18	6.18	-0.32%	29,219,970
Dec 15, 2025	6.27	6.27	6.15	6.20	6.20	-1.12%	20,450,970
Dec 12, 2025	6.09	6.30	6.07	6.27	6.27	2.96%	44,807,340
Dec 11, 2025	6.28	6.28	6.09	6.09	6.09	-2.72%	46,959,200
Dec 10, 2025	6.25	6.27	6.18	6.26	6.26	-	22,209,460
Dec 9, 2025	6.33	6.36	6.25	6.26	6.26	-1.26%	21,912,340
Dec 8, 2025	6.33	6.38	6.31	6.34	6.34	0.16%	28,622,774
Dec 5, 2025	6.39	6.40	6.22	6.33	6.33	-1.25%	36,845,600
Dec 4, 2025	6.36	6.45	6.26	6.41	6.41	2.56%	44,557,240
Dec 3, 2025	6.44	6.44	6.22	6.25	6.25	-2.65%	34,499,803
Dec 2, 2025	6.49	6.50	6.41	6.42	6.42	-1.23%	19,423,500
Dec 1, 2025	6.52	6.55	6.47	6.50	6.50	-0.15%	33,601,030
Nov 28, 2025	6.36	6.58	6.35	6.51	6.51	2.52%	42,586,600
Nov 27, 2025	6.35	6.42	6.34	6.35	6.35	-0.47%	21,421,260
Nov 26, 2025	6.47	6.52	6.36	6.38	6.38	-1.39%	27,317,557
Nov 25, 2025	6.40	6.56	6.38	6.47	6.47	1.09%	39,125,440
Nov 24, 2025	6.26	6.45	6.20	6.40	6.40	3.39%	36,759,520
Nov 21, 2025	6.27	6.38	6.18	6.19	6.19	-2.37%	38,759,740
Nov 20, 2025	6.45	6.47	6.31	6.34	6.34	-1.09%	30,313,290
Nov 19, 2025	6.58	6.60	6.40	6.41	6.41	-2.73%	36,135,020
Nov 18, 2025	6.55	6.62	6.50	6.59	6.59	0.46%	40,051,900
Nov 17, 2025	6.50	6.61	6.49	6.56	6.56	1.23%	31,677,360
Nov 14, 2025	6.54	6.58	6.48	6.48	6.48	-1.67%	26,539,950
Nov 13, 2025	6.51	6.60	6.47	6.59	6.59	1.23%	27,396,520