PN Smart Energy Limited (PN)
NASDAQ: PN · Real-Time Price · USD
2.599
-0.001 (-0.04%)
Sep 2, 2026, 12:58 PM EDT - Market open
PN Smart Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.55 | 2.65 | 2.53 | 2.57 | - | -1.15% | 20,721 |
| Sep 1, 2026 | 2.62 | 2.67 | 2.53 | 2.60 | 2.60 | -1.52% | 98,358 |
| Aug 31, 2026 | 2.70 | 2.77 | 2.61 | 2.64 | 2.64 | -3.30% | 64,287 |
| Aug 28, 2026 | 2.83 | 2.95 | 2.70 | 2.73 | 2.73 | -3.53% | 93,530 |
| Aug 27, 2026 | 2.85 | 2.90 | 2.79 | 2.83 | 2.83 | 1.07% | 96,803 |
| Aug 26, 2026 | 2.68 | 3.05 | 2.62 | 2.80 | 2.80 | 5.66% | 358,512 |
| Aug 25, 2026 | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | -0.75% | 47,876 |
| Aug 24, 2026 | 2.65 | 2.71 | 2.62 | 2.67 | 2.67 | 0.38% | 148,971 |
| Aug 21, 2026 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 123,464 |
| Aug 20, 2026 | 2.73 | 2.78 | 2.65 | 2.72 | 2.72 | -1.09% | 275,265 |
| Aug 19, 2026 | 2.74 | 2.77 | 2.65 | 2.75 | 2.75 | 1.48% | 472,709 |
| Aug 18, 2026 | 2.85 | 2.90 | 2.68 | 2.71 | 2.71 | -3.56% | 199,982 |
| Aug 17, 2026 | 2.65 | 2.82 | 2.65 | 2.81 | 2.81 | 6.44% | 192,379 |
| Aug 14, 2026 | 2.82 | 2.82 | 2.63 | 2.64 | 2.64 | -5.71% | 127,446 |
| Aug 13, 2026 | 2.87 | 2.95 | 2.80 | 2.80 | 2.80 | -3.78% | 236,494 |
| Aug 12, 2026 | 3.00 | 3.07 | 2.90 | 2.91 | 2.91 | -3.96% | 319,560 |
| Aug 11, 2026 | 3.12 | 3.19 | 2.99 | 3.03 | 3.03 | -3.81% | 202,418 |
| Aug 10, 2026 | 3.13 | 3.20 | 2.82 | 3.15 | 3.15 | -1.87% | 774,250 |
| Aug 7, 2026 | 3.00 | 3.60 | 2.56 | 3.21 | 3.21 | -61.28% | 2,494,237 |
| Aug 6, 2026 | 7.30 | 15.40 | 6.65 | 8.29 | 8.29 | 20.32% | 12,600,753 |
| Aug 5, 2026 | 7.04 | 7.30 | 5.96 | 6.89 | 6.89 | -2.41% | 202,349 |
| Aug 4, 2026 | 7.91 | 8.18 | 6.70 | 7.06 | 7.06 | -16.25% | 243,701 |
| Aug 3, 2026 | 15.39 | 15.39 | 6.71 | 8.43 | 8.43 | -51.19% | 628,733 |
| Jul 31, 2026 | 15.04 | 18.34 | 13.71 | 17.27 | 17.27 | -27.04% | 752,185 |
| Jul 30, 2026 | 20.37 | 24.00 | 13.67 | 23.67 | 23.67 | 120.80% | 8,506,919 |
| Jul 29, 2026 | 10.18 | 11.00 | 8.78 | 10.72 | 10.72 | 17.54% | 261,453 |
| Jul 28, 2026 | 9.80 | 10.03 | 8.89 | 9.12 | 9.12 | -10.06% | 85,802 |
| Jul 27, 2026 | 9.30 | 11.00 | 8.69 | 10.14 | 10.14 | 27.07% | 233,031 |
| Jul 24, 2026 | 10.97 | 12.78 | 7.86 | 7.98 | 7.98 | -15.47% | 1,756,953 |
| Jul 23, 2026 | 8.00 | 10.00 | 7.70 | 9.44 | 9.44 | 1.07% | 770,579 |
| Jul 22, 2026 | 4.26 | 9.90 | 4.18 | 9.34 | 9.34 | 131.76% | 12,096,465 |
| Jul 21, 2026 | 3.84 | 4.30 | 3.84 | 4.03 | 4.03 | -6.71% | 6,816 |
| Jul 20, 2026 | 4.39 | 4.39 | 3.99 | 4.32 | 4.32 | 5.11% | 5,194 |
| Jul 17, 2026 | 3.81 | 4.49 | 3.76 | 4.11 | 4.11 | 7.59% | 86,864 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.75 | 3.82 | 3.82 | 1.60% | 2,827 |
| Jul 15, 2026 | 3.78 | 3.89 | 3.75 | 3.76 | 3.76 | -1.05% | 9,223 |
| Jul 14, 2026 | 4.02 | 4.02 | 3.78 | 3.80 | 3.80 | -4.52% | 7,666 |
| Jul 13, 2026 | 3.69 | 4.14 | 3.69 | 3.98 | 3.98 | 6.42% | 33,203 |
| Jul 10, 2026 | 3.81 | 3.90 | 3.74 | 3.74 | 3.74 | -0.80% | 10,724 |
| Jul 9, 2026 | 3.77 | 3.83 | 3.75 | 3.77 | 3.77 | -0.53% | 5,137 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.52% | 7,282 |
| Jul 7, 2026 | 3.81 | 3.90 | 3.80 | 3.81 | 3.81 | -2.06% | 8,973 |
| Jul 6, 2026 | 4.15 | 4.15 | 3.85 | 3.89 | 3.89 | 0.26% | 7,294 |
| Jul 2, 2026 | 3.83 | 4.10 | 3.83 | 3.88 | 3.88 | -0.51% | 37,343 |
| Jul 1, 2026 | 3.84 | 4.06 | 3.77 | 3.90 | 3.90 | 3.45% | 34,194 |
| Jun 30, 2026 | 3.71 | 3.85 | 3.71 | 3.77 | 3.77 | 1.34% | 10,967 |
| Jun 29, 2026 | 3.95 | 3.95 | 3.71 | 3.72 | 3.72 | - | 10,031 |
| Jun 26, 2026 | 3.61 | 3.81 | 3.61 | 3.72 | 3.72 | 2.76% | 30,000 |
| Jun 25, 2026 | 3.73 | 3.92 | 3.60 | 3.62 | 3.62 | -2.43% | 54,864 |
| Jun 24, 2026 | 3.77 | 3.86 | 3.66 | 3.71 | 3.71 | 1.37% | 47,627 |