Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.15	20.40	19.90	20.05	20.05	-0.25%	166,452
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%	100,292
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%	164,985
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%	344,416
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
Mar 13, 2026	21.35	21.65	21.20	21.35	21.35	0.23%	53,416
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%	98,480
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%	48,488
Mar 4, 2026	21.85	22.00	21.30	21.55	21.55	-1.82%	155,523
Mar 3, 2026	22.20	22.40	21.75	21.95	21.95	-	142,376
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