Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	19.50	19.65	19.40	19.60	19.60	1.55%	83,045
Apr 7, 2026	19.50	19.60	19.00	19.30	19.30	-1.03%	107,365
Apr 2, 2026	20.15	20.15	19.40	19.50	19.50	-2.50%	98,622
Apr 1, 2026	20.00	20.10	19.80	20.00	20.00	1.78%	88,036
Mar 31, 2026	20.40	20.45	19.65	19.65	19.65	-2.96%	142,582
Mar 30, 2026	20.45	20.55	20.25	20.25	20.25	-1.70%	58,083
Mar 27, 2026	20.60	20.70	20.60	20.60	20.60	-	28,577
Mar 26, 2026	20.80	20.85	20.60	20.60	20.60	-	42,808
Mar 25, 2026	20.80	21.20	20.50	20.60	20.60	0.73%	58,320
Mar 24, 2026	20.55	20.85	20.00	20.45	20.45	0.25%	90,907
Mar 23, 2026	20.80	20.85	20.40	20.40	20.40	-3.32%	140,878
Mar 20, 2026	21.30	21.40	21.00	21.10	21.10	-0.24%	72,907
Mar 19, 2026	21.25	21.45	21.15	21.15	21.15	0.48%	90,154
Mar 18, 2026	21.45	21.65	21.05	21.05	21.05	-1.17%	94,663
Mar 17, 2026	21.65	22.00	21.30	21.30	21.30	0.95%	104,028
Mar 16, 2026	21.25	21.25	21.00	21.10	21.10	-1.17%	106,330