Pixon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	43.50	43.50	39.90	41.35	41.35	-5.16%	133,031
Jun 1, 2026	41.00	43.60	40.90	43.60	43.60	6.21%	97,319
May 29, 2026	42.30	42.50	40.50	41.05	41.05	-5.96%	145,115
May 28, 2026	44.95	44.95	42.75	43.65	43.65	-2.89%	154,695
May 27, 2026	46.70	48.50	43.75	44.95	44.95	-4.56%	182,964
May 26, 2026	46.10	48.30	45.60	47.10	47.10	0.96%	197,170
May 25, 2026	52.00	52.60	45.75	46.65	46.65	-9.42%	358,209
May 22, 2026	41.55	52.50	40.70	51.50	51.50	22.77%	502,940
May 21, 2026	42.60	42.95	40.85	41.95	41.95	-1.06%	161,663
May 20, 2026	43.00	44.75	40.85	42.40	42.40	-1.40%	122,367
May 19, 2026	41.10	45.35	39.15	43.00	43.00	4.62%	242,190
May 18, 2026	43.00	43.60	39.45	41.10	41.10	-5.73%	215,416
May 15, 2026	45.30	45.75	42.85	43.60	43.60	-4.70%	292,205
May 14, 2026	48.80	48.80	45.40	45.75	45.75	-6.63%	287,307
May 13, 2026	50.40	50.40	47.05	49.00	49.00	-5.04%	219,386
May 12, 2026	54.90	55.00	50.80	51.60	51.60	-5.67%	211,505
May 11, 2026	50.50	55.10	48.05	54.70	54.70	8.53%	378,171
May 8, 2026	52.80	54.00	47.80	50.40	50.40	-7.35%	635,303
May 7, 2026	58.00	58.00	52.80	54.40	54.40	-6.37%	666,003
May 6, 2026	59.20	60.20	55.70	58.10	58.10	-1.86%	398,743
May 5, 2026	66.00	66.00	57.40	59.20	59.20	-7.50%	596,961
May 4, 2026	69.40	73.60	63.00	64.00	64.00	-6.02%	969,846
Apr 30, 2026	59.20	69.40	59.00	68.10	68.10	15.03%	1,214,085
Apr 29, 2026	62.70	63.50	56.60	59.20	59.20	-5.73%	971,726
Apr 28, 2026	50.20	62.80	48.00	62.80	62.80	24.85%	853,136
Apr 27, 2026	56.60	58.00	42.85	50.30	50.30	-13.28%	1,067,903
Apr 24, 2026	69.50	70.90	54.80	58.00	58.00	-18.19%	1,034,228
Apr 23, 2026	90.40	91.00	54.60	70.90	70.90	-18.60%	2,396,725
Apr 22, 2026	93.80	124.00	69.70	87.10	87.10	-12.90%	4,310,711
Apr 21, 2026	75.20	100.00	75.00	100.00	100.00	32.98%	217,066
Apr 20, 2026	42.00	77.80	42.00	75.20	75.20	79.26%	1,195,342
Apr 17, 2026	33.65	42.00	33.50	41.95	41.95	23.20%	2,409,449
Apr 16, 2026	31.10	34.20	29.90	34.05	34.05	11.27%	1,211,520
Apr 15, 2026	24.80	32.15	24.50	30.60	30.60	23.39%	1,272,642
Apr 14, 2026	23.20	25.75	23.00	24.80	24.80	6.90%	543,977
Apr 13, 2026	20.10	23.20	20.10	23.20	23.20	16.00%	562,452
Apr 10, 2026	20.50	21.10	19.20	20.00	20.00	-1.48%	335,492
Apr 9, 2026	20.50	22.05	20.00	20.30	20.30	-	186,780
Apr 8, 2026	20.60	20.60	19.90	20.30	20.30	1.50%	70,308
Apr 7, 2026	19.75	20.50	19.75	20.00	20.00	1.78%	27,761
Apr 2, 2026	19.65	20.00	19.60	19.65	19.65	-	68,670
Apr 1, 2026	20.00	20.20	19.30	19.65	19.65	-3.20%	138,448
Mar 31, 2026	20.50	20.60	20.00	20.30	20.30	-0.98%	64,618
Mar 30, 2026	20.90	21.65	20.05	20.50	20.50	-4.87%	62,957
Mar 27, 2026	21.75	21.90	20.85	21.55	21.55	-4.22%	117,259
Mar 26, 2026	23.50	23.60	21.85	22.50	22.50	-4.26%	124,676
Mar 25, 2026	24.35	25.00	22.05	23.50	23.50	-2.49%	153,841