Powertip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	12.00	12.35	11.70	12.25	12.25	2.94%	1,459,675
Jun 1, 2026	11.70	12.20	11.60	11.90	11.90	2.59%	917,820
May 29, 2026	11.70	11.75	11.55	11.60	11.60	0.87%	704,184
May 28, 2026	11.90	12.10	11.50	11.50	11.50	-3.36%	968,234
May 27, 2026	12.25	12.25	11.90	11.90	11.90	-2.46%	740,644
May 26, 2026	13.00	13.10	12.05	12.20	12.20	-5.79%	2,704,686
May 25, 2026	12.65	12.95	12.65	12.95	12.95	9.75%	964,160
May 22, 2026	11.40	12.10	11.40	11.80	11.80	3.51%	775,715
May 21, 2026	11.45	11.70	11.25	11.40	11.40	0.88%	715,540
May 20, 2026	11.20	11.35	11.15	11.30	11.30	0.89%	236,256
May 19, 2026	11.40	11.50	11.20	11.20	11.20	-2.61%	272,796
May 18, 2026	11.40	11.50	11.15	11.50	11.50	1.32%	258,202
May 15, 2026	11.90	12.00	11.35	11.35	11.35	-4.22%	754,299
May 14, 2026	11.65	11.85	11.50	11.85	11.85	3.04%	690,811
May 13, 2026	11.90	11.90	11.40	11.50	11.50	-3.77%	896,216
May 12, 2026	12.00	12.00	11.60	11.95	11.95	-0.42%	776,529
May 11, 2026	12.05	12.15	11.95	12.00	12.00	-1.64%	491,324
May 8, 2026	12.10	12.35	11.95	12.20	12.20	0.41%	530,426