Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
0.443
-0.019 (-4.09%)
At close: Feb 21, 2025, 4:00 PM
0.441
-0.002 (-0.45%)
After-hours: Feb 21, 2025, 7:47 PM EST
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | -1.51% | 807,336 |
| Feb 19, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 0.11% | 496,198 |
| Feb 18, 2025 | 0.44 | 0.51 | 0.43 | 0.47 | 0.47 | 4.11% | 473,713 |
| Feb 14, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -11.76% | 829,400 |
| Feb 13, 2025 | 0.41 | 0.57 | 0.41 | 0.51 | 0.51 | 21.86% | 1,716,655 |
| Feb 12, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -9.10% | 543,666 |
| Feb 11, 2025 | 0.47 | 0.50 | 0.44 | 0.46 | 0.46 | -2.04% | 1,103,067 |
| Feb 10, 2025 | 0.41 | 0.52 | 0.39 | 0.47 | 0.47 | 6.60% | 2,862,682 |
| Feb 7, 2025 | 0.37 | 0.58 | 0.36 | 0.44 | 0.44 | 23.36% | 26,955,792 |
| Feb 6, 2025 | 0.37 | 0.40 | 0.35 | 0.36 | 0.36 | -2.35% | 314,400 |
| Feb 5, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -4.69% | 250,516 |
| Feb 4, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.38 | 5.15% | 428,608 |
| Feb 3, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | -2.48% | 362,036 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -5.88% | 558,175 |
| Jan 30, 2025 | 0.43 | 0.45 | 0.39 | 0.40 | 0.40 | -3.40% | 498,623 |
| Jan 29, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -0.19% | 560,204 |
| Jan 28, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 0.19% | 503,892 |
| Jan 27, 2025 | 0.42 | 0.43 | 0.36 | 0.41 | 0.41 | -4.50% | 1,029,858 |
| Jan 24, 2025 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | -8.43% | 1,238,991 |
| Jan 23, 2025 | 0.52 | 0.54 | 0.45 | 0.47 | 0.47 | -12.78% | 1,743,223 |
| Jan 22, 2025 | 0.53 | 0.64 | 0.48 | 0.54 | 0.54 | -1.28% | 2,847,246 |
| Jan 21, 2025 | 0.64 | 0.64 | 0.52 | 0.55 | 0.55 | -14.53% | 1,955,862 |
| Jan 17, 2025 | 0.72 | 0.75 | 0.62 | 0.64 | 0.64 | -22.87% | 4,166,876 |
| Jan 16, 2025 | 2.08 | 2.08 | 0.80 | 0.83 | 0.83 | -39.91% | 34,711,090 |
| Jan 15, 2025 | 1.94 | 2.25 | 1.17 | 1.38 | 1.38 | -26.93% | 5,248,831 |
| Jan 14, 2025 | 2.21 | 2.21 | 1.89 | 1.89 | 1.89 | -0.53% | 17,003 |
| Jan 13, 2025 | 2.00 | 2.07 | 1.90 | 1.90 | 1.90 | 2.70% | 39,387 |
| Jan 10, 2025 | 2.03 | 2.28 | 1.65 | 1.85 | 1.85 | -3.65% | 79,001 |
| Jan 8, 2025 | 2.01 | 2.10 | 1.92 | 1.92 | 1.92 | -3.52% | 13,256 |
| Jan 7, 2025 | 2.06 | 2.22 | 1.92 | 1.99 | 1.99 | -4.28% | 87,824 |
| Jan 6, 2025 | 2.00 | 2.18 | 2.00 | 2.08 | 2.08 | 3.43% | 10,158 |
| Jan 3, 2025 | 2.10 | 2.25 | 2.01 | 2.01 | 2.01 | -8.64% | 34,030 |
| Jan 2, 2025 | 2.16 | 2.31 | 1.98 | 2.20 | 2.20 | 4.27% | 22,039 |
| Dec 31, 2024 | 2.05 | 2.20 | 2.05 | 2.11 | 2.11 | 2.93% | 6,630 |
| Dec 30, 2024 | 2.20 | 2.36 | 1.80 | 2.05 | 2.05 | -5.96% | 36,326 |
| Dec 27, 2024 | 2.46 | 2.75 | 1.98 | 2.18 | 2.18 | -6.03% | 97,522 |
| Dec 26, 2024 | 2.61 | 2.72 | 2.30 | 2.32 | 2.32 | -2.52% | 45,015 |
| Dec 24, 2024 | 2.26 | 2.78 | 2.13 | 2.38 | 2.38 | 3.03% | 72,047 |
| Dec 23, 2024 | 2.44 | 2.90 | 1.92 | 2.31 | 2.31 | -9.41% | 48,431 |
| Dec 20, 2024 | 2.69 | 2.72 | 2.44 | 2.55 | 2.55 | -5.20% | 11,637 |
| Dec 19, 2024 | 2.70 | 2.78 | 2.59 | 2.69 | 2.69 | -6.92% | 8,958 |
| Dec 18, 2024 | 3.05 | 3.05 | 2.85 | 2.89 | 2.89 | 2.48% | 6,733 |
| Dec 17, 2024 | 2.84 | 3.02 | 2.77 | 2.82 | 2.82 | 0.71% | 6,319 |
| Dec 16, 2024 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | 4.87% | 13,170 |
| Dec 13, 2024 | 2.92 | 3.06 | 2.67 | 2.67 | 2.67 | -14.97% | 27,530 |
| Dec 12, 2024 | 2.53 | 3.14 | 2.31 | 3.14 | 3.14 | 20.77% | 52,154 |
| Dec 11, 2024 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -4.06% | 12,549 |
| Dec 10, 2024 | 3.00 | 3.01 | 2.60 | 2.71 | 2.71 | -9.36% | 55,871 |
| Dec 9, 2024 | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | -3.86% | 35,271 |
| Dec 6, 2024 | 2.92 | 3.18 | 2.90 | 3.11 | 3.11 | 9.12% | 20,674 |
| Dec 5, 2024 | 2.83 | 3.07 | 2.81 | 2.85 | 2.85 | 2.89% | 18,051 |
| Dec 4, 2024 | 3.15 | 3.15 | 2.77 | 2.77 | 2.77 | -10.06% | 18,995 |
| Dec 3, 2024 | 3.25 | 3.43 | 3.05 | 3.08 | 3.08 | -0.32% | 137,812 |
| Dec 2, 2024 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -0.32% | 2,000 |
| Nov 29, 2024 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 4,481 |
| Nov 27, 2024 | 3.20 | 3.25 | 3.11 | 3.11 | 3.11 | - | 13,880 |
| Nov 26, 2024 | 3.15 | 3.18 | 3.10 | 3.11 | 3.11 | 1.24% | 4,027 |
| Nov 25, 2024 | 3.12 | 3.29 | 3.02 | 3.07 | 3.07 | -0.90% | 2,334 |
| Nov 22, 2024 | 3.43 | 3.43 | 3.01 | 3.10 | 3.10 | 2.31% | 19,717 |
| Nov 21, 2024 | 3.12 | 3.17 | 3.03 | 3.03 | 3.03 | -3.19% | 6,755 |
| Nov 20, 2024 | 3.11 | 3.31 | 3.09 | 3.13 | 3.13 | 4.33% | 8,024 |
| Nov 19, 2024 | 3.22 | 3.34 | 3.00 | 3.00 | 3.00 | -7.41% | 18,500 |
| Nov 18, 2024 | 3.28 | 3.32 | 2.80 | 3.24 | 3.24 | 16.97% | 27,327 |
| Nov 15, 2024 | 2.97 | 2.97 | 2.76 | 2.77 | 2.77 | -7.67% | 6,183 |
| Nov 14, 2024 | 2.87 | 3.32 | 2.50 | 3.00 | 3.00 | 3.09% | 27,542 |
| Nov 13, 2024 | 3.00 | 3.20 | 2.81 | 2.91 | 2.91 | -0.68% | 24,288 |
| Nov 12, 2024 | 3.06 | 3.15 | 2.91 | 2.93 | 2.93 | - | 8,439 |
| Nov 11, 2024 | 2.97 | 3.00 | 2.93 | 2.93 | 2.93 | -8.72% | 3,989 |
| Nov 8, 2024 | 3.15 | 3.21 | 3.06 | 3.21 | 3.21 | 1.90% | 4,424 |
| Nov 7, 2024 | 3.07 | 3.32 | 3.07 | 3.15 | 3.15 | 3.62% | 7,840 |
| Nov 6, 2024 | 3.23 | 3.24 | 3.04 | 3.04 | 3.04 | -2.88% | 13,645 |
| Nov 5, 2024 | 3.25 | 3.25 | 3.06 | 3.13 | 3.13 | -1.57% | 42,059 |
| Nov 4, 2024 | 3.10 | 3.25 | 3.05 | 3.18 | 3.18 | 0.63% | 12,433 |
| Nov 1, 2024 | 3.13 | 3.49 | 3.03 | 3.16 | 3.16 | 3.61% | 23,451 |
| Oct 31, 2024 | 3.22 | 3.35 | 3.05 | 3.05 | 3.05 | -6.44% | 5,259 |
| Oct 30, 2024 | 3.20 | 3.36 | 2.98 | 3.26 | 3.26 | -0.61% | 17,530 |
| Oct 29, 2024 | 3.50 | 3.78 | 3.24 | 3.28 | 3.28 | -4.93% | 25,631 |
| Oct 28, 2024 | 3.71 | 3.82 | 3.28 | 3.45 | 3.45 | -12.88% | 74,856 |
| Oct 25, 2024 | 3.87 | 3.99 | 3.75 | 3.96 | 3.96 | 5.60% | 22,846 |
| Oct 24, 2024 | 3.50 | 3.87 | 3.30 | 3.75 | 3.75 | 10.95% | 80,624 |
| Oct 23, 2024 | 3.40 | 3.60 | 3.20 | 3.38 | 3.38 | 2.11% | 56,123 |
| Oct 22, 2024 | 2.96 | 3.45 | 2.85 | 3.31 | 3.31 | 17.79% | 69,820 |
| Oct 21, 2024 | 2.82 | 3.00 | 2.77 | 2.81 | 2.81 | 1.44% | 26,629 |
| Oct 18, 2024 | 2.76 | 2.92 | 2.70 | 2.77 | 2.77 | 0.73% | 54,156 |
| Oct 17, 2024 | 2.75 | 2.98 | 2.75 | 2.75 | 2.75 | -2.83% | 12,445 |
| Oct 16, 2024 | 2.80 | 2.92 | 2.80 | 2.83 | 2.83 | 1.07% | 7,102 |
| Oct 15, 2024 | 2.98 | 2.98 | 2.75 | 2.80 | 2.80 | -6.01% | 11,157 |
| Oct 14, 2024 | 2.88 | 2.99 | 2.75 | 2.98 | 2.98 | 4.16% | 24,660 |
| Oct 11, 2024 | 2.92 | 2.95 | 2.80 | 2.86 | 2.86 | -2.05% | 3,061 |
| Oct 10, 2024 | 2.99 | 3.00 | 2.80 | 2.92 | 2.92 | 2.46% | 7,010 |
| Oct 9, 2024 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 13,804 |
| Oct 8, 2024 | 2.85 | 3.19 | 2.85 | 2.90 | 2.90 | -6.45% | 54,897 |
| Oct 7, 2024 | 2.95 | 3.47 | 2.63 | 3.10 | 3.10 | 0.98% | 226,498 |
| Oct 4, 2024 | 3.75 | 3.78 | 2.89 | 3.07 | 3.07 | -15.43% | 168,901 |
| Oct 3, 2024 | 3.83 | 3.92 | 3.63 | 3.63 | 3.63 | -0.27% | 43,198 |
| Oct 2, 2024 | 4.29 | 4.30 | 3.64 | 3.64 | 3.64 | -8.08% | 124,705 |
| Oct 1, 2024 | 4.00 | 4.30 | 3.57 | 3.96 | 3.96 | -5.49% | 202,259 |
| Sep 30, 2024 | 4.28 | 4.45 | 4.10 | 4.19 | 4.19 | -2.56% | 48,794 |
| Sep 27, 2024 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | 5.13% | 60,819 |
| Sep 26, 2024 | 4.05 | 4.40 | 4.05 | 4.09 | 4.09 | 1.74% | 49,705 |