PowerCompute, Inc. (PWCM)
NASDAQ: PWCM · Real-Time Price · USD
0.6200
-0.0606 (-8.90%)
Oct 19, 2026, 3:23 PM EDT - Market open
PowerCompute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -8.90% | 71,144 |
| Oct 16, 2026 | 0.71 | 0.72 | 0.60 | 0.68 | 0.68 | 2.10% | 65,815 |
| Oct 15, 2026 | 0.67 | 0.71 | 0.61 | 0.67 | 0.67 | -1.99% | 63,407 |
| Oct 14, 2026 | 0.80 | 0.81 | 0.62 | 0.68 | 0.68 | -16.27% | 189,034 |
| Oct 13, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -2.26% | 72,946 |
| Oct 12, 2026 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -3.50% | 94,351 |
| Oct 9, 2026 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -8.35% | 73,953 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.88 | 0.94 | 0.94 | -6.96% | 147,211 |
| Oct 7, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -4.72% | 92,558 |
| Oct 6, 2026 | 1.01 | 1.07 | 0.98 | 1.06 | 1.06 | 10.42% | 221,865 |
| Oct 5, 2026 | 0.88 | 0.99 | 0.83 | 0.96 | 0.96 | 7.00% | 282,998 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -6.47% | 176,062 |
| Oct 1, 2026 | 0.98 | 1.05 | 0.93 | 0.96 | 0.96 | -15.11% | 494,867 |
| Sep 30, 2026 | 1.06 | 1.49 | 0.87 | 1.13 | 1.13 | 14.50% | 7,553,399 |
| Sep 29, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.29% | 35,110 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -6.48% | 58,489 |
| Sep 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 44,203 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 69,388 |
| Sep 23, 2026 | 1.10 | 1.16 | 1.04 | 1.10 | 1.10 | -2.65% | 200,285 |
| Sep 22, 2026 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 9.71% | 115,089 |
| Sep 21, 2026 | 1.05 | 1.17 | 1.02 | 1.03 | 1.03 | 5.10% | 362,231 |
| Sep 18, 2026 | 0.90 | 1.04 | 0.87 | 0.98 | 0.98 | 6.33% | 199,350 |
| Sep 17, 2026 | 0.91 | 0.99 | 0.86 | 0.92 | 0.92 | 4.22% | 199,144 |
| Sep 16, 2026 | 0.92 | 0.92 | 0.83 | 0.88 | 0.88 | -5.26% | 170,580 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -8.48% | 205,659 |
| Sep 14, 2026 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 183,631 |
| Sep 11, 2026 | 1.11 | 1.15 | 1.04 | 1.05 | 1.05 | -4.55% | 174,271 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -7.56% | 79,078 |
| Sep 9, 2026 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 125,281 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -0.85% | 60,985 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -5.60% | 161,457 |
| Sep 3, 2026 | 1.13 | 1.27 | 1.06 | 1.25 | 1.25 | 12.61% | 401,564 |
| Sep 2, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 109,407 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -5.26% | 147,860 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.08 | 1.14 | 1.14 | - | 171,302 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -7.32% | 196,999 |
| Aug 27, 2026 | 1.06 | 1.28 | 1.02 | 1.23 | 1.23 | 16.04% | 805,664 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.05 | 1.06 | 1.06 | -9.40% | 794,206 |
| Aug 25, 2026 | 1.23 | 1.28 | 1.12 | 1.17 | 1.17 | -11.36% | 715,196 |
| Aug 24, 2026 | 1.37 | 1.45 | 1.28 | 1.32 | 1.32 | -2.22% | 572,003 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.26 | 1.35 | 1.35 | 0.75% | 889,347 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.25 | 1.34 | 1.34 | -18.79% | 5,202,421 |
| Aug 19, 2026 | 1.55 | 1.72 | 1.43 | 1.65 | 1.65 | 21.32% | 3,639,917 |
| Aug 18, 2026 | 1.27 | 1.40 | 1.24 | 1.36 | 1.36 | 6.25% | 334,266 |
| Aug 17, 2026 | 1.20 | 1.49 | 1.19 | 1.28 | 1.28 | 1.59% | 572,822 |
| Aug 14, 2026 | 1.17 | 1.33 | 1.14 | 1.26 | 1.26 | -17.11% | 1,827,618 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.45 | 1.52 | 1.52 | - | 172,944 |
| Aug 12, 2026 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 160,950 |
| Aug 11, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 95,935 |
| Aug 10, 2026 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 157,235 |