PN Smart Energy Limited (PN)
NASDAQ: PN · Real-Time Price · USD
7.89
+3.86 (95.78%)
Jul 22, 2026, 3:00 PM EDT - Market open
PN Smart Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.26 | 6.00 | 4.18 | 7.42 | - | 84.12% | 716,621 |
| Jul 21, 2026 | 3.84 | 4.30 | 3.84 | 4.03 | 4.03 | -6.71% | 6,671 |
| Jul 20, 2026 | 4.39 | 4.39 | 3.99 | 4.32 | 4.32 | 5.11% | 4,873 |
| Jul 17, 2026 | 3.81 | 4.49 | 3.76 | 4.11 | 4.11 | 7.59% | 86,409 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.75 | 3.82 | 3.82 | 1.60% | 2,669 |
| Jul 15, 2026 | 3.78 | 3.89 | 3.75 | 3.76 | 3.76 | -1.05% | 9,003 |
| Jul 14, 2026 | 4.02 | 4.02 | 3.78 | 3.80 | 3.80 | -4.52% | 7,159 |
| Jul 13, 2026 | 3.69 | 4.14 | 3.69 | 3.98 | 3.98 | 6.42% | 32,362 |
| Jul 10, 2026 | 3.81 | 3.90 | 3.74 | 3.74 | 3.74 | -0.80% | 10,440 |
| Jul 9, 2026 | 3.77 | 3.83 | 3.75 | 3.77 | 3.77 | -0.53% | 5,083 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.52% | 6,951 |
| Jul 7, 2026 | 3.81 | 3.90 | 3.80 | 3.81 | 3.81 | -2.06% | 8,867 |
| 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 |
| Jun 23, 2026 | 3.76 | 3.95 | 3.61 | 3.66 | 3.66 | 4.27% | 31,578 |
| Jun 22, 2026 | 3.64 | 3.88 | 3.51 | 3.51 | 3.51 | -2.77% | 20,984 |
| Jun 18, 2026 | 3.57 | 3.85 | 3.48 | 3.61 | 3.61 | 4.03% | 39,436 |
| Jun 17, 2026 | 3.52 | 3.77 | 3.40 | 3.47 | 3.47 | - | 30,701 |
| Jun 16, 2026 | 3.84 | 3.98 | 3.40 | 3.47 | 3.47 | -10.80% | 93,466 |
| Jun 15, 2026 | 4.09 | 4.22 | 3.88 | 3.89 | 3.89 | -6.71% | 64,583 |
| Jun 12, 2026 | 4.21 | 4.50 | 3.92 | 4.17 | 4.17 | -3.02% | 77,885 |
| Jun 11, 2026 | 3.88 | 4.49 | 3.74 | 4.30 | 4.30 | 14.06% | 202,529 |
| Jun 10, 2026 | 3.66 | 4.08 | 3.60 | 3.77 | 3.77 | 1.07% | 142,469 |
| Jun 9, 2026 | 3.91 | 4.24 | 3.45 | 3.73 | 3.73 | -11.40% | 420,263 |
| Jun 8, 2026 | 2.99 | 7.98 | 2.99 | 4.21 | 4.21 | 42.23% | 11,822,821 |
| Jun 5, 2026 | 3.14 | 3.25 | 2.71 | 2.96 | 2.96 | -2.63% | 39,550 |
| Jun 4, 2026 | 3.27 | 3.36 | 3.04 | 3.04 | 3.04 | -9.52% | 30,678 |
| Jun 3, 2026 | 3.33 | 3.70 | 3.32 | 3.36 | 3.36 | -1.18% | 37,435 |
| Jun 2, 2026 | 3.58 | 3.62 | 3.28 | 3.40 | 3.40 | -6.98% | 27,428 |
| Jun 1, 2026 | 3.68 | 3.98 | 3.52 | 3.66 | 3.66 | -2.53% | 85,397 |
| May 29, 2026 | 3.76 | 3.97 | 3.75 | 3.75 | 3.75 | -0.53% | 32,851 |
| May 28, 2026 | 3.84 | 4.00 | 3.77 | 3.77 | 3.77 | -1.57% | 37,301 |
| May 27, 2026 | 4.23 | 4.30 | 3.81 | 3.83 | 3.83 | -11.34% | 63,037 |
| May 26, 2026 | 4.03 | 5.09 | 4.00 | 4.32 | 4.32 | 5.11% | 104,495 |
| May 22, 2026 | 4.23 | 4.28 | 4.10 | 4.11 | 4.11 | -2.84% | 26,715 |
| May 21, 2026 | 3.95 | 4.25 | 3.95 | 4.23 | 4.23 | 6.55% | 31,941 |
| May 20, 2026 | 3.89 | 4.10 | 3.89 | 3.97 | 3.97 | 2.85% | 35,332 |
| May 19, 2026 | 3.98 | 4.10 | 3.83 | 3.86 | 3.86 | -3.02% | 41,045 |
| May 18, 2026 | 4.21 | 4.22 | 3.93 | 3.98 | 3.98 | -7.66% | 80,028 |
| May 15, 2026 | 4.45 | 4.66 | 4.20 | 4.31 | 4.31 | -2.71% | 83,357 |
| May 14, 2026 | 4.66 | 4.74 | 4.40 | 4.43 | 4.43 | -9.78% | 91,401 |
| May 13, 2026 | 4.16 | 4.97 | 3.90 | 4.91 | 4.91 | 12.61% | 241,023 |
| May 12, 2026 | 5.04 | 5.08 | 4.20 | 4.36 | 4.36 | -12.10% | 186,931 |
| May 11, 2026 | 5.75 | 5.90 | 4.96 | 4.96 | 4.96 | -14.63% | 232,886 |