PCSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.23	11.35	11.15	11.17	11.17	-0.27%	54,421
May 21, 2026	11.20	11.35	11.17	11.20	11.20	0.09%	48,400
May 20, 2026	11.21	11.35	11.19	11.19	11.19	0.45%	1,932
May 19, 2026	11.20	11.20	11.07	11.14	11.14	0.54%	43,899
May 18, 2026	11.20	11.24	11.00	11.08	11.08	-	85,756
May 15, 2026	11.21	11.36	11.00	11.08	11.08	-1.95%	65,304
May 14, 2026	11.40	11.41	11.22	11.30	11.30	-	16,636
May 13, 2026	11.30	11.35	11.30	11.30	11.30	-	11,882
May 12, 2026	11.25	11.35	11.25	11.30	11.30	0.18%	1,848
May 11, 2026	11.21	11.48	11.21	11.28	11.28	-	27,968
May 8, 2026	11.20	11.32	11.20	11.28	11.28	-	10,013
May 7, 2026	11.48	11.48	11.28	11.28	11.28	-0.09%	3,142
May 6, 2026	11.42	11.47	11.29	11.29	11.29	0.36%	16,889
May 5, 2026	11.30	11.30	11.15	11.25	11.25	0.90%	23,599
May 4, 2026	11.30	11.40	11.12	11.15	11.15	-0.18%	25,285
May 1, 2026	11.26	11.40	11.13	11.17	11.17	-1.15%	21,318
Apr 30, 2026	11.40	11.43	11.20	11.30	11.30	0.27%	7,398
Apr 29, 2026	11.32	11.39	11.21	11.27	11.27	0.63%	3,405
Apr 28, 2026	11.40	11.40	11.16	11.20	11.20	-0.27%	6,674
Apr 27, 2026	11.46	11.46	11.23	11.23	11.23	-1.23%	1,282
Apr 24, 2026	11.29	11.48	11.14	11.37	11.37	0.62%	9,542
Apr 23, 2026	11.15	11.40	11.15	11.30	11.30	0.44%	6,252
Apr 22, 2026	11.30	11.47	11.25	11.25	11.25	-0.44%	18,569
Apr 21, 2026	11.37	11.40	11.30	11.30	11.30	-0.44%	45,354
Apr 20, 2026	11.15	11.51	11.15	11.35	11.35	1.34%	72,803
Apr 17, 2026	11.20	11.46	11.06	11.20	11.20	1.36%	137,564
Apr 16, 2026	11.10	11.10	11.00	11.05	11.05	0.09%	54,725
Apr 15, 2026	10.99	11.07	10.99	11.04	11.04	0.09%	113,427
Apr 14, 2026	11.11	11.22	10.95	11.03	11.03	0.91%	40,789
Apr 13, 2026	10.98	11.11	10.91	10.93	10.93	-0.27%	72,014
Apr 10, 2026	10.95	11.17	10.91	10.96	10.96	0.27%	170,115
Apr 9, 2026	10.93	10.99	10.89	10.93	10.93	-0.09%	40,482
Apr 8, 2026	11.06	11.20	10.86	10.94	10.94	0.37%	196,097
Apr 7, 2026	11.00	11.00	10.90	10.90	10.90	-0.64%	1,337
Apr 6, 2026	10.94	11.06	10.91	10.97	10.97	0.55%	26,891
Apr 2, 2026	11.10	11.10	10.83	10.91	10.91	0.09%	43,049
Apr 1, 2026	11.20	11.20	10.86	10.90	10.90	-0.64%	38,537
Mar 31, 2026	10.95	11.10	10.85	10.97	10.97	0.92%	47,425
Mar 30, 2026	10.83	10.96	10.83	10.87	10.87	-0.91%	20,714
Mar 27, 2026	11.00	11.00	10.91	10.97	10.97	1.48%	5,140
Mar 26, 2026	11.07	11.10	10.81	10.81	10.81	-1.28%	12,813
Mar 25, 2026	11.25	11.25	10.94	10.95	10.95	-0.18%	29,614
Mar 24, 2026	11.00	11.23	10.90	10.97	10.97	-0.81%	406,371
Mar 23, 2026	11.00	11.46	10.90	11.06	11.06	-0.36%	669,133
Mar 20, 2026	11.05	11.24	11.03	11.10	11.10	0.09%	54,694
Mar 19, 2026	11.02	11.25	11.01	11.09	11.09	-0.27%	66,108
Mar 18, 2026	11.11	11.50	11.03	11.12	11.12	-0.13%	57,559
Mar 17, 2026	11.05	11.38	11.00	11.14	11.14	-0.13%	222,564
Mar 16, 2026	11.06	11.20	11.03	11.15	11.15	0.45%	18,388
Mar 13, 2026	11.27	11.55	11.02	11.10	11.10	-0.72%	72,396