Powerus Corporation (PUSA)
NASDAQ: PUSA · Real-Time Price · USD
1.960
-0.070 (-3.45%)
At close: Oct 22, 2026, 4:00 PM EDT
1.989
+0.029 (1.46%)
Pre-market: Oct 23, 2026, 8:04 AM EDT
Powerus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.99 | 2.12 | 1.95 | 1.96 | 1.96 | -3.45% | 868,026 |
| Oct 21, 2026 | 1.91 | 2.08 | 1.91 | 2.03 | 2.03 | 8.56% | 528,044 |
| Oct 20, 2026 | 1.90 | 1.96 | 1.85 | 1.87 | 1.87 | -3.61% | 895,096 |
| Oct 19, 2026 | 2.04 | 2.15 | 1.90 | 1.94 | 1.94 | -5.83% | 1,052,328 |
| Oct 16, 2026 | 2.23 | 2.25 | 2.01 | 2.06 | 2.06 | -7.21% | 746,423 |
| Oct 15, 2026 | 2.08 | 2.24 | 2.02 | 2.22 | 2.22 | 4.23% | 660,347 |
| Oct 14, 2026 | 2.21 | 2.21 | 2.10 | 2.13 | 2.13 | -6.17% | 1,020,419 |
| Oct 13, 2026 | 2.30 | 2.33 | 2.19 | 2.27 | 2.27 | -1.30% | 887,814 |
| Oct 12, 2026 | 2.57 | 2.57 | 2.30 | 2.30 | 2.30 | -11.03% | 746,281 |
| Oct 9, 2026 | 2.58 | 2.65 | 2.54 | 2.59 | 2.59 | 1.37% | 1,174,948 |
| Oct 8, 2026 | 2.51 | 2.65 | 2.34 | 2.55 | 2.55 | 0.59% | 1,717,584 |
| Oct 7, 2026 | 2.76 | 2.77 | 2.42 | 2.54 | 2.54 | -11.21% | 1,794,004 |
| Oct 6, 2026 | 3.01 | 3.19 | 2.85 | 2.86 | 2.86 | -1.38% | 2,209,684 |
| Oct 5, 2026 | 3.28 | 3.34 | 2.83 | 2.90 | 2.90 | -8.39% | 2,963,549 |
| Oct 2, 2026 | 3.26 | 3.65 | 3.01 | 3.16 | 3.16 | -1.25% | 2,560,861 |
| Oct 1, 2026 | 3.92 | 3.94 | 2.83 | 3.20 | 3.20 | -17.53% | 3,644,393 |
| Sep 30, 2026 | 3.65 | 3.95 | 3.63 | 3.88 | 3.88 | 7.48% | 966,507 |
| Sep 29, 2026 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | -1.10% | 418,595 |
| Sep 28, 2026 | 3.81 | 3.89 | 3.65 | 3.65 | 3.65 | -1.88% | 594,746 |
| Sep 25, 2026 | 3.76 | 3.80 | 3.68 | 3.72 | 3.72 | -1.06% | 477,049 |
| Sep 24, 2026 | 3.65 | 3.80 | 3.50 | 3.76 | 3.76 | 1.62% | 423,542 |
| Sep 23, 2026 | 3.82 | 3.86 | 3.65 | 3.70 | 3.70 | -3.14% | 455,465 |
| Sep 22, 2026 | 3.59 | 3.95 | 3.55 | 3.82 | 3.82 | 7.00% | 1,012,257 |
| Sep 21, 2026 | 3.52 | 3.60 | 3.47 | 3.57 | 3.57 | 2.29% | 700,353 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.47 | 3.49 | 3.49 | -4.12% | 476,440 |
| Sep 17, 2026 | 3.52 | 3.72 | 3.52 | 3.64 | 3.64 | 5.81% | 629,950 |
| Sep 16, 2026 | 3.52 | 3.58 | 3.43 | 3.44 | 3.44 | -2.82% | 288,354 |
| Sep 15, 2026 | 3.47 | 3.61 | 3.47 | 3.54 | 3.54 | 2.02% | 256,800 |
| Sep 14, 2026 | 3.57 | 3.62 | 3.43 | 3.47 | 3.47 | -5.19% | 532,686 |
| Sep 11, 2026 | 3.66 | 3.71 | 3.63 | 3.66 | 3.66 | -0.27% | 273,676 |
| Sep 10, 2026 | 3.60 | 3.77 | 3.56 | 3.67 | 3.67 | -0.27% | 280,443 |
| Sep 9, 2026 | 3.67 | 3.89 | 3.67 | 3.68 | 3.68 | 0.27% | 400,136 |
| Sep 8, 2026 | 3.73 | 3.77 | 3.62 | 3.67 | 3.67 | -0.81% | 414,548 |
| Sep 4, 2026 | 3.78 | 3.84 | 3.63 | 3.70 | 3.70 | -1.86% | 624,706 |
| Sep 3, 2026 | 3.85 | 3.95 | 3.70 | 3.77 | 3.77 | -1.82% | 635,728 |
| Sep 2, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.84 | -2.04% | 585,861 |
| Sep 1, 2026 | 3.85 | 4.14 | 3.72 | 3.92 | 3.92 | -0.25% | 770,186 |
| Aug 31, 2026 | 3.81 | 3.97 | 3.74 | 3.93 | 3.93 | 3.97% | 743,793 |
| Aug 28, 2026 | 3.77 | 3.83 | 3.62 | 3.78 | 3.78 | -0.26% | 290,620 |
| Aug 27, 2026 | 3.86 | 3.92 | 3.78 | 3.79 | 3.79 | -1.56% | 295,124 |
| Aug 26, 2026 | 3.84 | 3.91 | 3.71 | 3.85 | 3.85 | 1.85% | 346,969 |
| Aug 25, 2026 | 3.80 | 4.02 | 3.67 | 3.78 | 3.78 | - | 800,769 |
| Aug 24, 2026 | 3.90 | 4.17 | 3.75 | 3.78 | 3.78 | 10.20% | 2,799,281 |
| Aug 21, 2026 | 3.46 | 3.55 | 3.28 | 3.43 | 3.43 | 3.00% | 342,756 |
| Aug 20, 2026 | 3.36 | 3.57 | 3.16 | 3.33 | 3.33 | -1.19% | 708,931 |
| Aug 19, 2026 | 3.50 | 3.55 | 3.36 | 3.37 | 3.37 | -3.99% | 275,226 |
| Aug 18, 2026 | 3.57 | 3.64 | 3.49 | 3.51 | 3.51 | -4.23% | 246,189 |
| Aug 17, 2026 | 3.86 | 3.95 | 3.62 | 3.67 | 3.67 | 0.69% | 519,788 |
| Aug 14, 2026 | 3.73 | 3.80 | 3.58 | 3.64 | 3.64 | 4.90% | 980,054 |
| Aug 13, 2026 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -1.98% | 205,423 |