Poltronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	33
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-8.47%	1,235
Jan 21, 2026	0.89	0.89	0.81	0.89	0.89	-	1,219
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-	20
Jan 19, 2026	0.87	0.89	0.81	0.89	0.89	10.62%	3,865
Jan 16, 2026	0.81	0.87	0.77	0.80	0.80	13.48%	2,126
Jan 13, 2026	0.74	0.89	0.71	0.71	0.71	-4.73%	24,180
Jan 12, 2026	0.76	0.76	0.64	0.74	0.74	2.78%	1,794
Jan 9, 2026	0.74	0.77	0.72	0.72	0.72	-5.26%	1,509
Jan 8, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	28
Jan 5, 2026	0.80	0.80	0.72	0.77	0.77	-3.75%	1,354
Jan 2, 2026	0.73	0.80	0.72	0.80	0.80	11.11%	2,860
Dec 30, 2025	0.68	0.72	0.68	0.72	0.72	5.88%	2,329
Dec 29, 2025	0.67	0.68	0.67	0.68	0.68	3.03%	60
Dec 23, 2025	0.67	0.67	0.66	0.66	0.66	-	1,000
Dec 22, 2025	0.67	0.67	0.66	0.66	0.66	-8.33%	2,126
Dec 19, 2025	0.68	0.72	0.68	0.72	0.72	7.46%	1,698
Dec 18, 2025	0.67	0.67	0.67	0.67	0.67	-	1,680
Dec 17, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	250
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	736
Dec 8, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	1,700
Dec 5, 2025	0.70	0.70	0.69	0.69	0.69	2.99%	290
Dec 3, 2025	0.71	0.71	0.67	0.67	0.67	-5.63%	728
Dec 2, 2025	0.71	0.71	0.71	0.71	0.71	-	852
Nov 28, 2025	0.71	0.71	0.71	0.71	0.71	-	170
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	-	49
Nov 21, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	170
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	6.87%	30
Nov 19, 2025	0.66	0.66	0.66	0.66	0.66	-	56
Nov 18, 2025	0.69	0.69	0.66	0.66	0.66	-14.94%	2,100
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-	66
Nov 12, 2025	0.70	0.77	0.70	0.77	0.77	10.00%	2,919
Nov 10, 2025	0.70	0.70	0.70	0.70	0.70	8.53%	100
Nov 7, 2025	0.65	0.65	0.65	0.65	0.65	-7.86%	1,800
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	8.53%	100
Nov 5, 2025	0.65	0.65	0.65	0.65	0.65	-7.86%	200
Nov 4, 2025	0.70	0.70	0.70	0.70	0.70	-	80
Nov 3, 2025	0.67	0.70	0.65	0.70	0.70	-	958
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	7,709
Oct 28, 2025	0.68	0.70	0.66	0.70	0.70	2.21%	230
Oct 27, 2025	0.68	0.68	0.68	0.68	0.68	-	1,100
Oct 24, 2025	0.76	0.76	0.68	0.68	0.68	-9.93%	2,954
Oct 23, 2025	0.76	0.76	0.76	0.76	0.76	11.03%	40
Oct 21, 2025	0.76	0.76	0.68	0.68	0.68	-9.93%	101
Oct 20, 2025	0.69	0.76	0.69	0.76	0.76	0.67%	2,554
Oct 17, 2025	0.83	0.83	0.75	0.75	0.75	-9.64%	1,409
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	56
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	-9.09%	900
Oct 10, 2025	0.80	0.88	0.80	0.88	0.88	-1.12%	19
Oct 9, 2025	0.81	0.89	0.81	0.89	0.89	9.88%	2,469