Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.00	24.60	23.50	23.80	23.80	-0.83%	400,614
Jun 17, 2026	23.70	24.75	23.50	24.00	24.00	0.63%	610,509
Jun 16, 2026	22.75	24.30	22.45	23.85	23.85	5.07%	655,657
Jun 15, 2026	22.90	23.15	22.50	22.70	22.70	-1.09%	193,725
Jun 12, 2026	22.80	23.35	22.80	22.95	22.95	2.46%	227,775
Jun 11, 2026	22.95	22.95	21.95	22.40	22.40	-1.97%	270,541
Jun 10, 2026	23.80	24.00	22.80	22.85	22.85	-4.79%	393,623
Jun 9, 2026	23.90	24.30	22.80	24.00	24.00	0.63%	852,774
Jun 8, 2026	21.05	24.15	20.60	23.85	23.85	6.71%	1,218,694
Jun 5, 2026	24.30	24.60	22.35	22.35	22.35	-7.64%	1,725,582
Jun 4, 2026	21.85	24.20	21.80	24.20	24.20	10.00%	1,184,795
Jun 3, 2026	21.65	22.25	21.20	22.00	22.00	2.09%	363,768
Jun 2, 2026	21.70	21.80	21.15	21.55	21.55	-	163,159
Jun 1, 2026	21.00	21.80	20.80	21.55	21.55	2.62%	410,988
May 29, 2026	21.20	21.20	20.40	21.00	21.00	0.96%	169,806
May 28, 2026	20.60	22.15	20.60	20.80	20.80	1.22%	401,109
May 27, 2026	20.85	21.15	20.55	20.55	20.55	-0.72%	152,087
May 26, 2026	21.05	21.10	20.60	20.70	20.70	-1.66%	159,823
May 25, 2026	21.80	21.80	21.00	21.05	21.05	-1.64%	285,721
May 22, 2026	21.60	21.60	21.00	21.40	21.40	0.71%	339,269
May 21, 2026	21.20	21.90	20.70	21.25	21.25	-1.62%	1,254,692
May 20, 2026	20.25	21.60	20.25	21.60	21.60	9.92%	695,570
May 19, 2026	19.80	20.45	19.65	19.65	19.65	0.26%	97,379
May 18, 2026	19.60	19.65	19.40	19.60	19.60	-	64,086
May 15, 2026	19.65	19.65	19.35	19.60	19.60	0.26%	87,356
May 14, 2026	19.85	19.85	19.25	19.55	19.55	-1.26%	206,117
May 13, 2026	19.90	20.10	19.80	19.80	19.80	-1.49%	99,563
May 12, 2026	20.15	20.30	19.85	20.10	20.10	-0.25%	145,259
May 11, 2026	20.25	20.65	20.00	20.15	20.15	-0.98%	150,030
May 8, 2026	20.10	20.80	20.10	20.35	20.35	2.26%	198,633
May 7, 2026	20.00	20.05	19.85	19.90	19.90	-0.75%	160,624
May 6, 2026	20.15	20.40	19.90	20.05	20.05	-0.25%	166,876
May 5, 2026	20.05	20.35	20.00	20.10	20.10	-1.23%	101,294
May 4, 2026	20.50	21.00	20.35	20.35	20.35	-0.73%	101,792
Apr 30, 2026	20.30	20.75	20.30	20.50	20.50	0.49%	75,474
Apr 29, 2026	20.60	20.80	20.40	20.40	20.40	-0.97%	105,349
Apr 28, 2026	20.50	21.50	20.20	20.60	20.60	-0.96%	166,770
Apr 27, 2026	22.80	23.00	20.80	20.80	20.80	-8.77%	281,303
Apr 24, 2026	22.80	22.95	21.60	22.80	22.80	2.24%	348,645
Apr 23, 2026	21.45	22.50	20.90	22.30	22.30	3.96%	528,234
Apr 22, 2026	21.10	21.75	21.00	21.45	21.45	2.63%	247,109
Apr 21, 2026	20.80	21.35	20.40	20.90	20.90	1.95%	147,088
Apr 20, 2026	20.25	20.65	20.20	20.50	20.50	1.74%	165,106
Apr 17, 2026	20.30	20.30	19.90	20.15	20.15	-0.25%	100,014
Apr 16, 2026	19.50	20.40	19.50	20.20	20.20	4.12%	177,100
Apr 15, 2026	19.40	19.60	19.35	19.40	19.40	0.26%	50,548
Apr 14, 2026	19.30	19.45	19.30	19.35	19.35	-	36,228
Apr 13, 2026	19.30	19.35	19.15	19.35	19.35	0.26%	69,739
Apr 10, 2026	19.60	19.60	19.20	19.30	19.30	-2.03%	118,752
Apr 9, 2026	19.70	19.70	19.50	19.70	19.70	0.51%	49,232