Poltronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.75	0.75	0.75	0.75	0.75	-	620
Mar 4, 2026	0.78	0.78	0.75	0.75	0.75	-10.71%	1,713
Mar 3, 2026	0.78	0.84	0.78	0.84	0.84	-	633
Mar 2, 2026	0.86	0.86	0.84	0.84	0.84	-	1,292
Feb 27, 2026	0.89	0.89	0.84	0.84	0.84	-5.62%	3,815
Feb 26, 2026	0.85	0.89	0.85	0.89	0.89	-	230
Feb 25, 2026	0.89	0.89	0.89	0.89	0.89	5.95%	102
Feb 24, 2026	0.89	0.89	0.84	0.84	0.84	-6.67%	267
Feb 23, 2026	0.89	0.92	0.84	0.90	0.90	10.43%	17,458
Feb 20, 2026	0.75	0.82	0.75	0.82	0.82	9.40%	2,406
Feb 17, 2026	0.75	0.75	0.75	0.75	0.75	-8.59%	1,214
Feb 16, 2026	0.82	0.82	0.75	0.82	0.82	-0.61%	2,077
Feb 13, 2026	0.81	0.82	0.81	0.82	0.82	-	901
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	-	2
Feb 10, 2026	0.81	0.82	0.74	0.82	0.82	9.33%	415
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	1,425
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	66
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	8
Feb 3, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	4,616
Jan 29, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	99
Jan 27, 2026	0.72	0.75	0.72	0.75	0.75	-6.25%	302
Jan 26, 2026	0.76	0.80	0.74	0.80	0.80	1.27%	2,680
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