PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	13.68	13.70	13.53	13.66	13.66	-0.29%	256,673
Mar 3, 2025	13.65	13.77	13.65	13.70	13.70	0.37%	249,759
Feb 28, 2025	13.59	13.66	13.58	13.65	13.65	0.37%	197,531
Feb 27, 2025	13.71	13.75	13.60	13.60	13.60	-0.87%	266,563
Feb 26, 2025	13.73	13.77	13.68	13.72	13.72	0.07%	98,747
Feb 25, 2025	13.71	13.71	13.67	13.71	13.71	0.22%	118,051
Feb 24, 2025	13.73	13.77	13.62	13.68	13.68	-0.51%	188,739
Feb 21, 2025	13.77	13.78	13.74	13.75	13.75	-0.07%	158,393
Feb 20, 2025	13.81	13.81	13.74	13.76	13.76	-0.22%	176,616
Feb 19, 2025	13.77	13.79	13.76	13.79	13.79	0.22%	166,602
Feb 18, 2025	13.73	13.77	13.70	13.76	13.76	0.22%	231,093
Feb 14, 2025	13.70	13.74	13.67	13.73	13.73	0.22%	140,572
Feb 13, 2025	13.72	13.75	13.66	13.70	13.70	-0.44%	237,762
Feb 12, 2025	13.76	13.80	13.75	13.76	13.65	-0.36%	165,344
Feb 11, 2025	13.81	13.81	13.77	13.81	13.70	0.07%	207,126
Feb 10, 2025	13.80	13.84	13.76	13.80	13.69	0.29%	171,308
Feb 7, 2025	13.75	13.80	13.75	13.76	13.65	-	126,585
Feb 6, 2025	13.79	13.79	13.70	13.76	13.65	0.07%	205,052
Feb 5, 2025	13.70	13.77	13.66	13.75	13.64	0.59%	168,610
Feb 4, 2025	13.65	13.71	13.64	13.67	13.56	0.29%	207,160
Feb 3, 2025	13.54	13.64	13.53	13.63	13.52	0.15%	246,973
Jan 31, 2025	13.60	13.63	13.54	13.61	13.50	0.07%	197,686
Jan 30, 2025	13.55	13.62	13.51	13.60	13.49	0.82%	248,099
Jan 29, 2025	13.49	13.54	13.46	13.49	13.38	-0.07%	191,564
Jan 28, 2025	13.47	13.50	13.42	13.50	13.39	0.30%	148,083
Jan 27, 2025	13.48	13.49	13.40	13.46	13.35	-0.22%	197,739
Jan 24, 2025	13.52	13.52	13.45	13.49	13.38	-0.07%	222,859
Jan 23, 2025	13.48	13.51	13.42	13.50	13.39	-	204,666
Jan 22, 2025	13.55	13.55	13.43	13.50	13.39	-0.22%	188,565
Jan 21, 2025	13.55	13.55	13.47	13.53	13.42	0.15%	208,466
Jan 17, 2025	13.53	13.54	13.41	13.51	13.40	0.37%	176,808
Jan 16, 2025	13.45	13.47	13.40	13.46	13.35	0.45%	175,575
Jan 15, 2025	13.41	13.46	13.39	13.40	13.29	0.22%	181,103
Jan 14, 2025	13.40	13.40	13.30	13.37	13.26	0.22%	180,620
Jan 13, 2025	13.31	13.37	13.23	13.34	13.23	-0.97%	200,664
Jan 10, 2025	13.51	13.56	13.33	13.47	13.25	-0.52%	412,334
Jan 8, 2025	13.48	13.54	13.41	13.54	13.32	-	313,689
Jan 7, 2025	13.56	13.60	13.46	13.54	13.32	-0.44%	222,941
Jan 6, 2025	13.58	13.60	13.50	13.60	13.38	0.15%	211,599
Jan 3, 2025	13.51	13.61	13.50	13.58	13.36	0.52%	147,717
Jan 2, 2025	13.45	13.53	13.43	13.51	13.29	0.67%	269,636
Dec 31, 2024	13.45	13.50	13.30	13.42	13.20	0.22%	211,252
Dec 30, 2024	13.37	13.42	13.32	13.39	13.17	-0.22%	182,167
Dec 27, 2024	13.50	13.53	13.34	13.42	13.20	-0.59%	170,218
Dec 26, 2024	13.50	13.54	13.44	13.50	13.28	0.15%	359,869
Dec 24, 2024	13.49	13.50	13.42	13.48	13.26	0.30%	113,227
Dec 23, 2024	13.38	13.47	13.34	13.44	13.22	0.07%	196,377
Dec 20, 2024	13.27	13.48	13.22	13.43	13.21	0.83%	264,144
Dec 19, 2024	13.55	13.60	13.18	13.32	13.10	-1.99%	722,336
Dec 18, 2024	13.77	13.80	13.53	13.59	13.37	-1.66%	256,260
Dec 17, 2024	13.85	13.88	13.75	13.82	13.59	-0.22%	234,009
Dec 16, 2024	13.89	13.91	13.79	13.85	13.62	-0.22%	207,430
Dec 13, 2024	13.89	13.95	13.83	13.88	13.65	0.14%	234,749
Dec 12, 2024	14.01	14.01	13.85	13.86	13.63	-1.70%	205,405
Dec 11, 2024	14.14	14.14	14.05	14.10	13.76	0.07%	183,068
Dec 10, 2024	14.11	14.16	14.05	14.09	13.75	0.13%	524,391
Dec 9, 2024	14.01	14.08	14.01	14.07	13.73	0.30%	177,075
Dec 6, 2024	14.12	14.13	14.00	14.03	13.69	-	259,964
Dec 5, 2024	14.10	14.13	14.03	14.03	13.69	-0.64%	121,702
Dec 4, 2024	14.15	14.15	14.11	14.12	13.78	0.21%	170,774
Dec 3, 2024	14.07	14.13	14.07	14.09	13.75	-0.14%	119,666
Dec 2, 2024	14.05	14.12	14.02	14.11	13.77	0.36%	220,736
Nov 29, 2024	14.06	14.07	14.02	14.06	13.72	-	75,381
Nov 27, 2024	14.07	14.08	13.97	14.06	13.72	-0.07%	127,437
Nov 26, 2024	14.03	14.07	13.99	14.07	13.73	0.29%	138,752
Nov 25, 2024	14.01	14.03	13.94	14.03	13.69	0.14%	174,734
Nov 22, 2024	14.02	14.02	13.94	14.01	13.67	0.29%	182,367
Nov 21, 2024	13.92	13.97	13.91	13.97	13.63	0.22%	128,255
Nov 20, 2024	13.94	13.99	13.93	13.94	13.60	-0.43%	117,934
Nov 19, 2024	13.97	14.00	13.90	14.00	13.66	0.50%	128,676
Nov 18, 2024	13.95	13.95	13.89	13.93	13.59	0.22%	162,495
Nov 15, 2024	13.90	13.90	13.80	13.90	13.56	0.07%	170,683
Nov 14, 2024	13.90	13.93	13.78	13.89	13.55	0.14%	192,581
Nov 13, 2024	13.91	13.91	13.82	13.87	13.53	0.07%	176,917
Nov 12, 2024	13.80	13.97	13.78	13.86	13.52	-1.00%	293,196
Nov 11, 2024	14.07	14.08	13.96	14.00	13.55	0.07%	244,299
Nov 8, 2024	13.91	14.07	13.91	13.99	13.54	0.94%	347,326
Nov 7, 2024	13.91	13.96	13.86	13.86	13.41	-	234,970
Nov 6, 2024	13.84	13.90	13.84	13.86	13.41	0.22%	198,362
Nov 5, 2024	13.80	13.83	13.77	13.83	13.38	0.44%	124,933
Nov 4, 2024	13.80	13.80	13.77	13.77	13.33	-0.36%	98,416
Nov 1, 2024	13.80	13.86	13.77	13.82	13.38	0.29%	214,050
Oct 31, 2024	13.75	13.79	13.75	13.78	13.34	0.07%	144,735
Oct 30, 2024	13.80	13.80	13.75	13.77	13.33	0.15%	111,374
Oct 29, 2024	13.75	13.77	13.70	13.75	13.31	-0.22%	126,644
Oct 28, 2024	13.87	13.89	13.77	13.78	13.34	-0.51%	124,347
Oct 25, 2024	13.84	13.87	13.80	13.85	13.40	0.36%	105,148
Oct 24, 2024	13.84	13.86	13.78	13.80	13.36	-0.14%	115,702
Oct 23, 2024	13.88	13.89	13.78	13.82	13.38	-0.36%	164,903
Oct 22, 2024	13.92	13.92	13.84	13.87	13.42	-0.22%	111,416
Oct 21, 2024	13.93	13.95	13.86	13.90	13.45	-0.07%	146,980
Oct 18, 2024	13.86	13.94	13.80	13.91	13.46	0.43%	169,422
Oct 17, 2024	13.86	13.90	13.75	13.85	13.40	0.07%	136,528
Oct 16, 2024	13.72	13.84	13.71	13.84	13.39	1.02%	194,808
Oct 15, 2024	13.92	13.94	13.69	13.70	13.26	-1.93%	336,492
Oct 14, 2024	14.02	14.02	13.77	13.97	13.52	-0.36%	316,734
Oct 11, 2024	14.04	14.06	13.96	14.02	13.57	-1.06%	124,764
Oct 10, 2024	14.15	14.17	14.12	14.17	13.60	0.50%	235,735
Oct 9, 2024	14.15	14.15	14.06	14.10	13.54	-0.14%	183,594
Oct 8, 2024	14.10	14.15	13.85	14.12	13.56	0.14%	349,862