Pci Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	6.28	6.29	6.21	6.24	-	-0.16%	9,903,465
Mar 16, 2026	6.22	6.25	6.16	6.25	6.25	0.32%	24,708,450
Mar 13, 2026	6.32	6.33	6.21	6.23	6.23	-2.04%	31,098,470
Mar 12, 2026	6.37	6.41	6.32	6.36	6.36	-0.47%	25,102,174
Mar 11, 2026	6.44	6.47	6.36	6.39	6.39	-0.93%	31,312,806
Mar 10, 2026	6.48	6.65	6.42	6.45	6.45	0.94%	51,137,480
Mar 9, 2026	6.25	6.45	6.17	6.39	6.39	0.63%	46,406,767
Mar 6, 2026	6.32	6.36	6.28	6.35	6.35	-	27,790,800
Mar 5, 2026	6.28	6.37	6.22	6.35	6.35	3.25%	48,132,410
Mar 4, 2026	6.19	6.28	6.13	6.15	6.15	-1.28%	35,771,340
Mar 3, 2026	6.57	6.60	6.21	6.23	6.23	-5.18%	66,705,850
Mar 2, 2026	6.80	6.81	6.56	6.57	6.57	-4.92%	84,477,210
Feb 27, 2026	6.74	6.98	6.72	6.91	6.91	2.07%	57,162,950
Feb 26, 2026	6.76	6.81	6.68	6.77	6.77	0.30%	46,734,680
Feb 25, 2026	6.74	6.83	6.73	6.75	6.75	-	38,350,720
Feb 24, 2026	6.88	6.90	6.70	6.75	6.75	-1.03%	44,798,340
Feb 13, 2026	6.90	6.98	6.82	6.82	6.82	-1.73%	41,200,530
Feb 12, 2026	6.89	6.96	6.81	6.94	6.94	1.02%	40,316,868
Feb 11, 2026	6.87	7.05	6.85	6.87	6.87	-	48,782,219
Feb 10, 2026	6.78	6.92	6.73	6.87	6.87	1.33%	47,698,640
Feb 9, 2026	6.69	6.80	6.69	6.78	6.78	2.88%	47,854,400
Feb 6, 2026	6.60	6.69	6.51	6.59	6.59	-1.20%	43,973,910
Feb 5, 2026	6.72	6.75	6.64	6.67	6.67	-1.19%	40,355,130
Feb 4, 2026	6.87	6.88	6.68	6.75	6.75	-2.03%	54,609,950
Feb 3, 2026	6.77	6.90	6.71	6.89	6.89	2.84%	51,284,090
Feb 2, 2026	6.84	6.94	6.68	6.70	6.70	-2.62%	61,046,160
Jan 30, 2026	7.01	7.06	6.84	6.88	6.88	-2.96%	78,474,435
Jan 29, 2026	7.07	7.26	6.91	7.09	7.09	-0.28%	102,485,300
Jan 28, 2026	7.16	7.22	7.08	7.11	7.11	-0.70%	57,734,440
Jan 27, 2026	7.18	7.25	7.04	7.16	7.16	-0.42%	68,978,372
Jan 26, 2026	7.22	7.33	7.08	7.19	7.19	-0.42%	100,811,400
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