Powertip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.55	10.60	10.40	10.40	-	-0.95%	208,792
Aug 12, 2026	10.60	10.60	10.45	10.50	10.50	-	406,211
Aug 11, 2026	10.55	10.65	10.50	10.50	10.50	-0.94%	152,864
Aug 10, 2026	10.70	10.75	10.55	10.60	10.60	1.92%	131,537
Aug 7, 2026	10.45	10.45	10.40	10.40	10.40	-	182,585
Aug 6, 2026	10.55	10.55	10.35	10.40	10.40	-1.42%	152,597
Aug 5, 2026	10.60	10.75	10.55	10.55	10.55	-	243,587
Aug 4, 2026	10.40	10.75	10.40	10.55	10.55	0.48%	152,941
Aug 3, 2026	10.40	10.55	10.35	10.50	10.50	0.96%	124,497
Jul 31, 2026	10.15	10.70	10.10	10.40	10.40	5.58%	325,622
Jul 30, 2026	9.80	10.10	9.80	9.85	9.85	-1.50%	444,098
Jul 29, 2026	10.25	10.30	9.79	10.00	10.00	-1.48%	895,506
Jul 28, 2026	10.45	10.45	10.10	10.15	10.15	-3.79%	406,646
Jul 27, 2026	10.65	10.70	10.45	10.55	10.55	-0.94%	219,761
Jul 24, 2026	10.80	10.95	10.50	10.65	10.65	-2.29%	350,855
Jul 23, 2026	11.10	11.10	10.75	10.90	10.90	-1.36%	281,030
Jul 22, 2026	11.05	11.20	11.05	11.05	11.05	1.38%	369,456
Jul 21, 2026	10.80	11.00	10.70	10.90	10.90	2.83%	213,250
Jul 20, 2026	11.00	11.20	10.30	10.60	10.60	-1.40%	491,112
Jul 17, 2026	11.30	11.30	10.75	10.75	10.75	-6.11%	808,496
Jul 16, 2026	11.55	11.60	11.45	11.45	11.45	-1.29%	216,079
Jul 15, 2026	11.65	11.65	11.50	11.60	11.60	1.31%	249,971
Jul 14, 2026	11.70	11.85	11.20	11.45	11.45	-2.14%	965,520
Jul 13, 2026	12.10	12.10	11.70	11.70	11.70	-2.09%	445,877
Jul 9, 2026	11.95	12.00	11.80	11.95	11.95	0.84%	240,513
Jul 8, 2026	12.05	12.15	11.75	11.85	11.85	-1.66%	687,584
Jul 7, 2026	12.70	12.75	11.90	12.05	12.05	-4.74%	1,169,066
Jul 6, 2026	13.30	13.70	12.65	12.65	12.65	0.80%	1,936,570
Jul 3, 2026	12.05	12.75	12.05	12.55	12.55	4.15%	1,400,089
Jul 2, 2026	12.05	12.25	11.95	12.05	12.05	-1.63%	829,988
Jul 1, 2026	12.35	12.40	12.05	12.25	12.25	0.41%	685,812
Jun 30, 2026	11.85	12.40	11.75	12.20	12.20	3.39%	1,005,045
Jun 29, 2026	11.80	12.05	11.70	11.80	11.80	-	395,002
Jun 26, 2026	12.20	12.20	11.60	11.80	11.80	-2.07%	785,150
Jun 25, 2026	12.70	12.70	12.00	12.05	12.05	-2.82%	770,950
Jun 24, 2026	12.30	12.90	12.00	12.40	12.40	2.06%	1,208,643
Jun 23, 2026	12.05	12.40	11.85	12.15	12.15	0.83%	968,670
Jun 22, 2026	12.20	12.30	12.05	12.05	12.05	-0.82%	671,232
Jun 18, 2026	12.15	12.20	11.95	12.15	12.15	1.25%	539,712
Jun 17, 2026	11.80	12.25	11.65	12.00	12.00	2.13%	678,089
Jun 16, 2026	11.95	12.05	11.60	11.75	11.75	0.43%	477,523
Jun 15, 2026	11.70	11.95	11.70	11.70	11.70	0.86%	527,628
Jun 12, 2026	11.65	11.80	11.55	11.60	11.60	1.75%	370,934
Jun 11, 2026	11.55	11.60	11.20	11.40	11.40	-0.44%	347,920
Jun 10, 2026	11.80	11.95	11.45	11.45	11.45	-2.97%	474,456
Jun 9, 2026	12.00	12.00	11.75	11.80	11.80	0.85%	517,335
Jun 8, 2026	11.00	11.75	11.00	11.70	11.70	-2.50%	627,071
Jun 5, 2026	12.40	12.40	11.90	12.00	12.00	-2.83%	549,562
Jun 4, 2026	12.65	12.90	12.25	12.35	12.35	-1.98%	952,219
Jun 3, 2026	12.40	12.85	12.25	12.60	12.60	2.86%	1,766,453