Potens Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	112.50	117.50	112.50	116.00	116.00	-	348,204
Mar 26, 2026	125.00	127.50	116.00	116.00	116.00	-7.94%	945,049
Mar 25, 2026	120.50	129.50	120.50	126.00	126.00	6.33%	1,139,608
Mar 24, 2026	121.50	124.00	112.50	118.50	118.50	0.85%	883,979
Mar 23, 2026	119.00	126.00	117.00	117.50	117.50	-2.89%	870,500
Mar 20, 2026	124.50	126.00	121.00	121.00	121.00	-1.63%	786,571
Mar 19, 2026	127.00	134.50	121.00	123.00	123.00	-4.28%	1,494,382
Mar 18, 2026	131.50	132.50	125.50	128.50	128.50	-1.15%	969,801
Mar 17, 2026	130.50	136.50	128.50	130.00	130.00	0.78%	1,395,044
Mar 16, 2026	132.00	135.00	126.50	129.00	129.00	0.39%	2,371,478
Mar 13, 2026	121.00	128.50	116.50	128.50	128.50	9.83%	2,684,698
Mar 12, 2026	103.50	117.00	103.50	117.00	117.00	9.86%	1,437,309
Mar 11, 2026	105.50	108.50	103.50	106.50	106.50	3.40%	868,181
Mar 10, 2026	104.50	110.50	100.00	103.00	103.00	2.49%	1,575,208
Mar 9, 2026	97.50	108.00	97.10	100.50	100.50	-4.29%	1,488,225
Mar 6, 2026	93.80	105.00	92.70	105.00	105.00	9.95%	688,131
Mar 5, 2026	96.50	101.00	95.50	95.50	95.50	1.38%	556,615
Mar 4, 2026	101.50	102.00	93.80	94.20	94.20	-8.99%	887,547
Mar 3, 2026	104.50	108.50	101.50	103.50	103.50	-0.96%	806,811
Mar 2, 2026	113.50	116.50	103.50	104.50	104.50	-4.13%	2,744,632
Feb 26, 2026	106.00	109.00	105.00	109.00	109.00	9.99%	481,765
Feb 25, 2026	90.90	99.10	90.90	99.10	99.10	9.99%	842,649
Feb 24, 2026	88.00	91.50	88.00	90.10	90.10	2.50%	269,563
Feb 23, 2026	86.00	89.80	84.10	87.90	87.90	2.21%	259,758
Feb 11, 2026	87.50	88.10	86.00	86.00	86.00	-1.60%	189,650
Feb 10, 2026	85.50	87.80	85.00	87.40	87.40	2.46%	193,344
Feb 9, 2026	85.90	87.20	84.30	85.30	85.30	-0.47%	215,916
Feb 6, 2026	89.10	89.10	83.20	85.70	85.70	-3.82%	280,936
Feb 5, 2026	87.40	91.50	86.70	89.10	89.10	0.45%	427,755
Feb 4, 2026	81.40	89.30	81.40	88.70	88.70	7.52%	325,426
Feb 3, 2026	83.50	83.80	81.10	82.50	82.50	0.61%	189,775
Feb 2, 2026	84.00	84.10	81.30	82.00	82.00	-3.64%	327,612
Jan 30, 2026	87.30	87.30	84.90	85.10	85.10	-2.52%	251,524
Jan 29, 2026	91.30	91.90	87.30	87.30	87.30	-4.07%	520,455
Jan 28, 2026	89.20	94.80	89.20	91.00	91.00	1.45%	772,345
Jan 27, 2026	90.10	96.50	88.00	89.70	89.70	0.22%	1,457,204
Jan 26, 2026	84.30	89.50	83.70	89.50	89.50	6.42%	591,484
Jan 23, 2026	86.50	87.10	83.60	84.10	84.10	-1.64%	277,174
Jan 22, 2026	84.20	86.40	84.20	85.50	85.50	3.01%	454,448
Jan 21, 2026	82.50	84.90	82.20	83.00	83.00	-0.12%	399,811
Jan 20, 2026	82.70	84.60	82.10	83.10	83.10	0.85%	342,579
Jan 19, 2026	82.20	83.40	81.60	82.40	82.40	0.12%	300,872
Jan 16, 2026	82.70	84.30	81.60	82.30	82.30	0.37%	294,339
Jan 15, 2026	83.30	83.30	81.10	82.00	82.00	-1.68%	254,388
Jan 14, 2026	80.90	84.90	80.90	83.40	83.40	3.35%	356,306
Jan 13, 2026	82.50	83.30	80.70	80.70	80.70	-2.18%	340,093
Jan 12, 2026	82.50	83.60	81.60	82.50	82.50	0.73%	220,485
Jan 9, 2026	83.40	84.20	80.50	81.90	81.90	-1.09%	433,646
Jan 8, 2026	85.30	87.80	82.80	82.80	82.80	-2.93%	521,468
Jan 7, 2026	85.90	86.10	84.60	85.30	85.30	-0.93%	188,426