Powertip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	12.15	12.20	12.05	12.15	12.15	0.41%	370,473
May 6, 2026	12.50	12.50	11.95	12.10	12.10	-2.81%	844,430
May 5, 2026	12.35	12.45	12.25	12.45	12.45	2.05%	344,181
May 4, 2026	12.20	12.50	12.05	12.20	12.20	-	794,124
Apr 30, 2026	12.60	12.60	12.20	12.20	12.20	-1.21%	270,681
Apr 29, 2026	12.20	12.55	12.15	12.35	12.35	0.41%	399,055
Apr 28, 2026	12.30	12.45	12.15	12.30	12.30	-	320,948
Apr 27, 2026	12.65	12.65	11.80	12.30	12.30	-2.77%	888,778
Apr 24, 2026	13.15	13.15	12.55	12.65	12.65	-3.44%	616,971
Apr 23, 2026	13.65	13.70	12.60	13.10	13.10	-2.60%	1,007,621
Apr 22, 2026	13.80	13.80	13.30	13.45	13.45	-1.82%	1,178,290
Apr 21, 2026	13.95	14.00	13.60	13.70	13.70	-0.72%	865,252
Apr 20, 2026	14.35	14.45	13.70	13.80	13.80	-2.82%	1,606,539
Apr 17, 2026	14.35	14.50	14.20	14.20	14.20	-1.05%	1,166,943
Apr 16, 2026	14.30	14.65	14.25	14.35	14.35	1.06%	1,150,527
Apr 15, 2026	14.20	14.45	14.00	14.20	14.20	1.07%	1,013,495
Apr 14, 2026	14.30	14.50	13.90	14.05	14.05	-1.75%	1,773,819
Apr 13, 2026	13.95	14.35	13.70	14.30	14.30	2.51%	1,194,067
Apr 10, 2026	14.80	15.00	13.80	13.95	13.95	-4.12%	2,807,686
Apr 9, 2026	13.40	14.55	13.25	14.55	14.55	9.81%	997,456
Apr 8, 2026	12.95	13.75	12.90	13.25	13.25	3.52%	688,604
Apr 7, 2026	12.85	13.15	12.45	12.80	12.80	-1.54%	913,031
Apr 2, 2026	13.80	13.80	13.00	13.00	13.00	-5.11%	420,031
Apr 1, 2026	13.60	13.85	13.45	13.70	13.70	2.62%	322,812
Mar 31, 2026	13.90	14.05	13.30	13.35	13.35	-3.96%	460,904
Mar 30, 2026	13.85	14.30	13.85	13.90	13.90	-0.36%	345,755
Mar 27, 2026	13.90	13.95	13.65	13.95	13.95	-1.06%	278,223
Mar 26, 2026	14.60	14.70	13.90	14.10	14.10	-2.08%	557,070
Mar 25, 2026	14.40	14.60	14.15	14.40	14.40	1.77%	389,916