Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.45	21.65	21.05	21.05	21.05	-1.17%	93,123
Mar 17, 2026	21.65	22.00	21.30	21.30	21.30	0.95%	103,518
Mar 16, 2026	21.25	21.25	21.00	21.10	21.10	-1.17%	106,330
Mar 13, 2026	21.35	21.65	21.20	21.35	21.35	0.23%	53,176
Mar 12, 2026	21.15	21.60	21.15	21.30	21.30	-0.47%	43,295
Mar 11, 2026	20.80	21.70	20.80	21.40	21.40	3.13%	96,880
Mar 10, 2026	21.20	21.50	20.60	20.75	20.75	-1.19%	109,186
Mar 9, 2026	21.50	22.15	20.50	21.00	21.00	-3.23%	173,804
Mar 6, 2026	21.45	22.10	21.45	21.70	21.70	-0.46%	61,930
Mar 5, 2026	21.90	22.10	21.55	21.80	21.80	1.16%	47,939
Mar 4, 2026	21.85	22.00	21.30	21.55	21.55	-1.82%	155,495
Mar 3, 2026	22.20	22.40	21.75	21.95	21.95	-	141,806
Mar 2, 2026	21.50	22.00	21.50	21.95	21.95	0.69%	95,903
Feb 26, 2026	21.90	21.90	21.55	21.80	21.80	-0.68%	143,690
Feb 25, 2026	22.30	22.50	21.75	21.95	21.95	-1.57%	108,967
Feb 24, 2026	22.05	22.30	21.80	22.30	22.30	1.13%	60,621
Feb 23, 2026	21.45	22.05	21.45	22.05	22.05	2.80%	107,376
Feb 11, 2026	21.65	21.65	21.40	21.45	21.45	-1.38%	117,865
Feb 10, 2026	21.80	21.85	21.65	21.75	21.75	-0.23%	55,182
Feb 9, 2026	22.60	22.60	21.80	21.80	21.80	-1.36%	83,021
Feb 6, 2026	23.10	23.10	22.05	22.10	22.10	-4.54%	217,681
Feb 5, 2026	23.40	24.20	23.00	23.15	23.15	-1.07%	351,698
Feb 4, 2026	21.60	23.60	21.60	23.40	23.40	8.33%	303,139
Feb 3, 2026	22.05	22.75	21.45	21.60	21.60	-0.46%	84,620
Feb 2, 2026	22.30	22.30	21.60	21.70	21.70	-2.25%	72,041
Jan 30, 2026	22.50	22.60	22.05	22.20	22.20	-3.06%	106,287
Jan 29, 2026	23.30	23.30	22.80	22.90	22.90	-1.72%	169,767
Jan 28, 2026	23.55	23.55	23.15	23.30	23.30	-1.27%	164,319
Jan 27, 2026	24.10	24.20	23.40	23.60	23.60	-2.28%	267,917
Jan 26, 2026	24.10	24.50	24.10	24.15	24.15	-	214,054
Jan 23, 2026	24.50	24.70	24.00	24.15	24.15	-1.02%	326,780
Jan 22, 2026	26.80	26.85	24.05	24.40	24.40	-2.01%	2,976,151
Jan 21, 2026	22.65	24.90	22.60	24.90	24.90	9.93%	1,610,600
Jan 20, 2026	22.70	23.00	22.35	22.65	22.65	-	309,051
Jan 19, 2026	21.60	22.85	21.50	22.65	22.65	3.90%	279,101
Jan 16, 2026	22.15	22.20	21.70	21.80	21.80	-1.13%	100,934
Jan 15, 2026	21.55	22.15	21.55	22.05	22.05	2.56%	98,837
Jan 14, 2026	21.00	21.70	20.95	21.50	21.50	2.87%	233,355
Jan 13, 2026	21.15	21.20	20.90	20.90	20.90	-1.18%	57,117
Jan 12, 2026	21.05	21.25	21.00	21.15	21.15	0.48%	80,032
Jan 9, 2026	21.40	21.40	20.75	21.05	21.05	-2.09%	112,125
Jan 8, 2026	21.70	21.75	21.50	21.50	21.50	-0.46%	45,754
Jan 7, 2026	21.50	21.85	21.45	21.60	21.60	0.23%	98,025
Jan 6, 2026	21.60	21.60	21.25	21.55	21.55	-0.23%	157,574
Jan 5, 2026	22.30	22.35	21.50	21.60	21.60	-1.82%	120,682
Jan 2, 2026	21.30	22.15	21.30	22.00	22.00	2.80%	148,326
Dec 31, 2025	21.10	21.40	21.00	21.40	21.40	0.47%	93,507
Dec 30, 2025	21.30	21.30	21.10	21.30	21.30	-	65,184
Dec 29, 2025	21.40	21.65	21.30	21.30	21.30	-0.23%	74,819
Dec 26, 2025	21.40	21.55	21.30	21.35	21.35	-1.16%	88,493