Powercom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.60	18.60	18.55	18.55	18.55	-1.33%	2,042
Nov 2, 2026	18.30	18.90	18.25	18.80	18.80	0.27%	109,224
Oct 30, 2026	19.00	19.00	18.65	18.75	18.75	-2.09%	31,532
Oct 29, 2026	19.30	19.30	19.15	19.15	19.15	-1.03%	16,420
Oct 28, 2026	19.40	19.45	19.30	19.35	19.35	1.31%	18,744
Oct 27, 2026	19.50	19.50	19.10	19.10	19.10	-	28,616
Oct 22, 2026	19.50	19.50	19.10	19.10	19.10	-1.04%	56,951
Oct 21, 2026	19.50	19.50	19.20	19.30	19.30	0.26%	47,125
Oct 20, 2026	19.50	19.50	19.25	19.25	19.25	-0.52%	54,550
Oct 19, 2026	19.70	19.70	19.30	19.35	19.35	-1.78%	108,472
Oct 16, 2026	19.50	19.80	19.50	19.70	19.70	1.03%	16,148
Oct 15, 2026	20.05	20.05	19.50	19.50	19.50	-2.74%	113,172
Oct 14, 2026	20.00	20.10	20.00	20.05	20.05	0.50%	43,074
Oct 13, 2026	20.15	20.15	19.80	19.95	19.95	-1.97%	102,443
Oct 12, 2026	20.35	20.45	20.25	20.35	20.35	-0.97%	69,346
Oct 8, 2026	20.85	20.90	20.55	20.55	20.55	-1.44%	44,814
Oct 7, 2026	20.90	20.95	20.80	20.85	20.85	-	60,294
Oct 6, 2026	20.90	20.95	20.60	20.85	20.85	-	108,364
Oct 5, 2026	20.60	21.00	20.60	20.85	20.85	0.48%	122,682
Oct 2, 2026	20.25	20.75	20.10	20.75	20.75	2.47%	98,463
Oct 1, 2026	20.35	20.35	20.15	20.25	20.25	-0.49%	58,243
Sep 30, 2026	20.65	20.65	20.25	20.35	20.35	1.24%	46,179
Sep 29, 2026	20.00	20.80	20.00	20.10	20.10	-2.43%	97,293
Sep 24, 2026	20.90	20.95	20.55	20.60	20.60	-1.44%	26,344
Sep 23, 2026	21.00	21.00	20.65	20.90	20.90	0.97%	33,189
Sep 22, 2026	20.85	21.25	20.70	20.70	20.70	-0.72%	68,521
Sep 21, 2026	20.65	21.10	20.50	20.85	20.85	0.97%	87,028
Sep 18, 2026	20.25	20.65	20.25	20.65	20.65	0.98%	43,685
Sep 17, 2026	20.65	20.70	20.45	20.45	20.45	-	54,901
Sep 16, 2026	20.30	20.45	20.15	20.45	20.45	1.74%	56,300
Sep 15, 2026	20.25	20.30	20.00	20.10	20.10	0.50%	43,669
Sep 14, 2026	20.05	20.15	19.80	20.00	20.00	-1.23%	52,203
Sep 11, 2026	20.50	20.50	20.05	20.25	20.25	-0.98%	53,311
Sep 10, 2026	20.80	20.80	20.45	20.45	20.45	-2.15%	57,713
Sep 9, 2026	20.90	20.90	20.70	20.90	20.90	0.24%	56,062
Sep 8, 2026	20.90	21.00	20.70	20.85	20.85	-0.48%	66,223
Sep 7, 2026	21.00	21.15	20.90	20.95	20.95	0.24%	29,713
Sep 4, 2026	20.90	20.90	20.55	20.90	20.90	0.24%	73,621
Sep 3, 2026	21.25	21.40	20.85	20.85	20.85	-1.65%	78,721
Sep 2, 2026	21.35	21.35	21.00	21.20	21.20	-0.70%	28,768
Sep 1, 2026	21.00	21.45	21.00	21.35	21.35	1.67%	33,611
Aug 31, 2026	20.85	21.00	20.65	21.00	21.00	-0.47%	28,930
Aug 28, 2026	21.50	21.50	20.95	21.10	21.10	-1.40%	122,163
Aug 27, 2026	22.00	22.00	21.40	21.40	21.40	-2.28%	102,724
Aug 26, 2026	21.00	22.45	21.00	21.90	21.90	3.55%	235,862
Aug 25, 2026	21.20	21.20	20.85	21.15	21.15	-0.24%	49,742
Aug 24, 2026	21.35	21.35	20.85	21.20	21.20	0.95%	68,028
Aug 21, 2026	21.25	21.25	20.85	21.00	21.00	-1.18%	74,326
Aug 20, 2026	21.25	21.45	21.00	21.25	21.25	0.95%	61,420
Aug 19, 2026	21.65	21.65	20.85	21.05	21.05	-0.47%	64,348