Perceptive Capital Solutions Corp (PCSC)
NASDAQ: PCSC · Real-Time Price · USD
10.34
-0.15 (-1.43%)
May 5, 2025, 4:00 PM EDT - Market closed
PCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.43% | 120 |
| May 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| May 1, 2025 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 0.91% | 3,491 |
| Apr 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.24% | 116 |
| Apr 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 41 |
| Apr 28, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | -0.29% | 2,383 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 181 |
| Apr 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% | 5,060 |
| Apr 23, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | -0.68% | 2,934 |
| Apr 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% | 15,509 |
| Apr 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 12 |
| Apr 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 36 |
| Apr 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 42 |
| Apr 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Apr 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.47% | 125 |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 1 |
| Apr 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 92 |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 4 |
| Apr 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 12 |
| Apr 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 24 |
| Apr 4, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.68% | 15,468 |
| Apr 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 68 |
| Apr 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 27 |
| Mar 28, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.19% | 254 |
| Mar 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 800 |
| Mar 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 8 |
| Mar 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 18, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.19% | 52,946 |
| Mar 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2,160 |
| Mar 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 2,809 |
| Mar 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 46 |
| Mar 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 6 |
| Mar 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 338 |
| Mar 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | 10,154 |
| Mar 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 261 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4 |
| Mar 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 24 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 5,018 |
| Mar 3, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 0.29% | 123,614 |
| Feb 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Feb 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Feb 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 29,922 |
| Feb 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | 5,077 |
| Feb 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |