Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	24.10	24.50	24.10	24.10	24.10	-0.21%	203,417
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%	2,973,063
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%	147,666
Dec 31, 2025	21.10	21.40	21.00	21.40	21.40	0.47%	89,680
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
Dec 24, 2025	21.65	21.90	21.55	21.60	21.60	-0.23%	78,457
Dec 23, 2025	21.80	22.05	21.55	21.65	21.65	-0.69%	56,029
Dec 22, 2025	21.65	21.80	21.45	21.80	21.80	2.11%	45,392
Dec 19, 2025	21.60	21.75	21.35	21.35	21.35	-	45,845
Dec 18, 2025	21.65	21.65	21.30	21.35	21.35	-2.06%	103,815
Dec 17, 2025	21.90	22.30	21.80	21.80	21.80	-0.23%	109,422
Dec 16, 2025	21.75	22.45	21.65	21.85	21.85	0.46%	110,770
Dec 15, 2025	21.90	22.10	21.30	21.75	21.75	0.93%	189,149
Dec 12, 2025	21.80	22.00	21.00	21.55	21.55	-0.69%	96,544
Dec 11, 2025	22.10	22.15	21.60	21.70	21.70	-1.59%	125,720
Dec 10, 2025	22.00	22.25	21.75	22.05	22.05	-0.68%	91,150
Dec 9, 2025	22.35	22.35	21.60	22.20	22.20	-0.67%	184,650
Dec 8, 2025	22.85	22.85	22.30	22.35	22.35	-1.32%	130,304
Dec 5, 2025	22.95	22.95	22.55	22.65	22.65	-1.31%	94,574
Dec 4, 2025	22.85	22.95	22.65	22.95	22.95	0.44%	136,664
Dec 3, 2025	23.00	23.10	22.65	22.85	22.85	-	331,363
Dec 2, 2025	24.35	25.20	22.70	22.85	22.85	-1.30%	2,163,149
Dec 1, 2025	21.05	23.15	21.05	23.15	23.15	9.98%	264,941
Nov 28, 2025	21.35	21.35	20.80	21.05	21.05	1.20%	76,358
Nov 27, 2025	21.00	21.00	20.55	20.80	20.80	-0.48%	61,836
Nov 26, 2025	20.50	21.20	20.50	20.90	20.90	2.45%	78,261
Nov 25, 2025	20.15	21.25	20.15	20.40	20.40	2.51%	131,912
Nov 24, 2025	20.05	20.40	19.90	19.90	19.90	-0.75%	124,016
Nov 21, 2025	20.30	20.60	19.90	20.05	20.05	-0.99%	67,082
Nov 20, 2025	20.70	20.70	20.05	20.25	20.25	0.75%	103,491
Nov 19, 2025	21.30	21.30	20.00	20.10	20.10	-4.51%	116,625
Nov 18, 2025	21.80	22.40	21.00	21.05	21.05	-3.44%	170,249
Nov 17, 2025	22.30	22.30	21.70	21.80	21.80	-2.24%	162,324
Nov 14, 2025	22.60	22.75	22.30	22.30	22.30	-1.33%	112,665