Poltronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.67	0.67	0.65	0.65	0.65	-5.80%	4,178
Sep 3, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	374
Aug 31, 2026	0.67	0.67	0.67	0.67	0.67	-3.60%	500
Aug 27, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	348
Aug 21, 2026	0.66	0.70	0.66	0.70	0.70	-	205
Aug 19, 2026	0.66	0.70	0.65	0.70	0.70	9.37%	16,029
Aug 18, 2026	0.65	0.70	0.64	0.64	0.64	-1.54%	1,348
Aug 17, 2026	0.67	0.68	0.65	0.65	0.65	-3.70%	488
Aug 14, 2026	0.65	0.68	0.65	0.68	0.68	-	161
Aug 13, 2026	0.68	0.68	0.68	0.68	0.68	-	542
Aug 12, 2026	0.68	0.68	0.68	0.68	0.68	5.47%	123
Aug 11, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	114
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	-	5
Aug 7, 2026	0.64	0.68	0.64	0.68	0.68	5.47%	186
Aug 6, 2026	0.64	0.68	0.64	0.64	0.64	-6.57%	645
Aug 4, 2026	0.64	0.69	0.64	0.69	0.69	-	143
Jul 30, 2026	0.65	0.69	0.65	0.69	0.69	8.73%	884
Jul 29, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	2,729
Jul 28, 2026	0.65	0.65	0.65	0.65	0.65	-	50
Jul 27, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	222
Jul 24, 2026	0.64	0.69	0.63	0.63	0.63	-10.00%	12,515
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	366
Jul 17, 2026	0.70	0.71	0.70	0.71	0.71	-	1,610
Jul 13, 2026	0.71	0.71	0.71	0.71	0.71	-	8
Jul 10, 2026	0.71	0.71	0.62	0.71	0.71	-0.70%	5,074
Jul 9, 2026	0.71	0.71	0.71	0.71	0.71	-	2
Jul 8, 2026	0.71	0.71	0.71	0.71	0.71	7.58%	8
Jul 7, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	178
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	40
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