Poltronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.69	0.69	0.67	0.69	0.69	0.73%	1,453
Jun 30, 2026	0.69	0.69	0.65	0.69	0.69	5.38%	820
Jun 29, 2026	0.63	0.72	0.63	0.65	0.65	-8.45%	7,325
Jun 23, 2026	0.71	0.71	0.71	0.71	0.71	-	16,396
Jun 22, 2026	0.70	0.71	0.66	0.71	0.71	-	1,295
Jun 19, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	140
Jun 18, 2026	0.70	0.70	0.70	0.70	0.70	-	120
Jun 17, 2026	0.70	0.70	0.70	0.70	0.70	-	461
Jun 16, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	1,275
Jun 15, 2026	0.72	0.78	0.71	0.71	0.71	-9.62%	2,588
Jun 10, 2026	0.78	0.78	0.78	0.78	0.78	-	12
Jun 8, 2026	0.78	0.78	0.78	0.78	0.78	-	25
Jun 3, 2026	0.78	0.78	0.78	0.78	0.78	-	29
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-	81
May 27, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	1,283
May 26, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	531
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-	424
May 21, 2026	0.80	0.80	0.80	0.80	0.80	-6.43%	62
May 19, 2026	0.72	0.86	0.72	0.86	0.86	-2.84%	4,477
May 15, 2026	0.89	0.89	0.88	0.88	0.88	3.53%	43
May 14, 2026	0.85	0.90	0.85	0.85	0.85	6.25%	4,885
May 13, 2026	0.83	0.85	0.80	0.85	0.80	2.41%	1,110
May 12, 2026	0.83	0.83	0.83	0.83	0.78	-	100
May 11, 2026	0.85	0.85	0.83	0.83	0.78	-2.35%	1,007
May 8, 2026	0.85	0.85	0.85	0.85	0.80	-	95
May 7, 2026	0.85	0.85	0.85	0.85	0.80	-	5,640
May 6, 2026	0.80	0.85	0.78	0.85	0.80	-	1,966
May 4, 2026	0.86	0.86	0.85	0.85	0.80	14.09%	4,863
Apr 30, 2026	0.86	0.86	0.75	0.75	0.70	-5.70%	1,894
Apr 29, 2026	0.79	0.86	0.79	0.79	0.74	-	1,107
Apr 28, 2026	0.79	0.79	0.79	0.79	0.74	-8.14%	240
Apr 27, 2026	0.85	0.86	0.79	0.86	0.81	1.18%	2,114
Apr 24, 2026	0.83	0.86	0.83	0.85	0.80	3.03%	3,374
Apr 23, 2026	0.81	0.83	0.81	0.83	0.78	2.48%	1,823
Apr 22, 2026	0.79	0.81	0.73	0.81	0.76	10.27%	2,976
Apr 20, 2026	0.80	0.80	0.73	0.73	0.69	-1.35%	6,092
Apr 17, 2026	0.74	0.74	0.74	0.74	0.70	5.71%	100
Apr 15, 2026	0.73	0.74	0.70	0.70	0.66	-4.11%	1,806
Apr 14, 2026	0.73	0.73	0.73	0.73	0.69	4.29%	34
Apr 8, 2026	0.73	0.73	0.70	0.70	0.66	-4.11%	3,782
Apr 2, 2026	0.73	0.73	0.73	0.73	0.69	3.55%	579
Apr 1, 2026	0.73	0.73	0.71	0.71	0.66	-4.73%	216
Mar 30, 2026	0.73	0.74	0.71	0.74	0.70	-4.52%	1,404
Mar 26, 2026	0.78	0.78	0.78	0.78	0.73	-0.64%	130
Mar 25, 2026	0.75	0.78	0.70	0.78	0.73	5.41%	2,093
Mar 24, 2026	0.74	0.74	0.74	0.74	0.70	7.25%	2,044
Mar 23, 2026	0.69	0.69	0.69	0.69	0.65	-6.76%	2,154
Mar 20, 2026	0.70	0.74	0.70	0.74	0.70	-0.67%	2,323
Mar 17, 2026	0.70	0.75	0.70	0.75	0.70	-	6,141
Mar 16, 2026	0.69	0.78	0.69	0.75	0.70	-5.10%	12,855