Pixon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	36.90	36.90	35.80	36.00	-	-2.04%	70,595
Aug 12, 2026	36.60	36.75	35.20	36.75	36.75	2.23%	139,993
Aug 11, 2026	36.05	36.90	35.45	35.95	35.95	-1.24%	96,519
Aug 10, 2026	35.25	38.40	35.25	36.40	36.40	1.11%	270,378
Aug 7, 2026	35.55	39.90	35.25	36.00	36.00	1.27%	454,812
Aug 6, 2026	37.60	37.60	35.05	35.55	35.55	-7.42%	585,719
Aug 5, 2026	37.70	39.65	37.55	38.40	38.40	1.86%	162,460
Aug 4, 2026	38.85	39.45	36.70	37.70	37.70	-2.84%	287,339
Aug 3, 2026	37.00	40.20	36.80	38.80	38.80	2.37%	181,080
Jul 31, 2026	35.70	39.45	35.70	37.90	37.90	6.46%	219,904
Jul 30, 2026	36.05	38.55	34.20	35.60	35.60	-3.78%	262,577
Jul 29, 2026	38.95	38.95	33.45	37.00	37.00	-5.01%	650,039
Jul 28, 2026	41.80	42.50	37.10	38.95	38.95	-10.46%	703,245
Jul 27, 2026	43.60	44.20	42.35	43.50	43.50	-0.23%	182,364
Jul 24, 2026	44.05	44.70	41.90	43.60	43.60	-1.02%	467,954
Jul 23, 2026	41.85	46.30	40.00	44.05	44.05	2.44%	921,338
Jul 22, 2026	48.10	50.20	41.85	43.00	43.00	-10.42%	1,150,336
Jul 21, 2026	39.15	49.30	38.00	48.00	48.00	26.65%	1,893,880
Jul 20, 2026	39.00	40.00	36.00	37.90	37.90	-2.82%	567,916
Jul 17, 2026	36.80	42.40	35.30	39.00	39.00	1.30%	706,291
Jul 16, 2026	38.00	40.25	35.10	38.50	38.50	-1.66%	544,314
Jul 15, 2026	35.10	42.90	35.00	39.15	39.15	9.36%	1,448,765
Jul 14, 2026	33.55	35.80	31.15	35.80	35.80	4.53%	805,463
Jul 13, 2026	38.20	38.30	33.55	34.25	34.25	-8.30%	1,027,494
Jul 9, 2026	42.35	44.20	35.90	37.35	37.35	-13.44%	1,549,680
Jul 8, 2026	29.45	46.10	29.45	43.15	43.15	50.09%	2,593,556
Jul 7, 2026	29.50	29.80	28.45	28.75	28.75	-1.20%	148,805
Jul 6, 2026	29.40	30.00	27.95	29.10	29.10	-	316,378
Jul 3, 2026	29.50	30.60	28.75	29.10	29.10	0.17%	140,691
Jul 2, 2026	29.10	29.30	27.75	29.05	29.05	-0.17%	294,193
Jul 1, 2026	29.90	30.50	28.60	29.10	29.10	-3.64%	316,452
Jun 30, 2026	30.20	31.00	29.00	30.20	30.20	3.78%	350,420
Jun 29, 2026	29.35	30.20	28.35	29.10	29.10	-1.36%	284,792
Jun 26, 2026	30.35	30.40	28.65	29.50	29.50	-2.80%	344,082
Jun 25, 2026	31.05	32.15	30.35	30.35	30.35	-2.25%	282,893
Jun 24, 2026	31.95	32.55	29.45	31.05	31.05	-5.62%	516,625
Jun 23, 2026	36.50	37.50	31.85	32.90	32.90	-9.86%	468,679
Jun 22, 2026	34.20	38.85	32.85	36.50	36.50	7.83%	842,117
Jun 18, 2026	31.00	36.75	30.25	33.85	33.85	10.98%	482,194
Jun 17, 2026	31.30	31.40	29.00	30.50	30.50	-2.87%	253,318
Jun 16, 2026	35.15	35.15	29.60	31.40	31.40	-11.80%	436,978
Jun 15, 2026	37.00	37.00	34.75	35.60	35.60	-2.06%	91,316
Jun 12, 2026	37.15	37.40	35.65	36.35	36.35	-1.76%	78,912
Jun 11, 2026	38.30	39.05	35.00	37.00	37.00	-3.27%	202,667
Jun 10, 2026	39.30	40.00	38.15	38.25	38.25	-2.30%	60,984
Jun 9, 2026	38.40	40.15	38.00	39.15	39.15	3.30%	103,060
Jun 8, 2026	39.10	39.10	36.10	37.90	37.90	-7.22%	120,790
Jun 5, 2026	41.10	41.10	39.15	40.85	40.85	-0.61%	71,535
Jun 4, 2026	42.00	43.00	39.90	41.10	41.10	-2.38%	76,164
Jun 3, 2026	40.80	43.95	39.85	42.10	42.10	1.81%	100,259