PowerCompute, Inc. (PWCM)
NASDAQ: PWCM · Real-Time Price · USD
2.010
+0.050 (2.55%)
Jul 28, 2026, 1:54 PM EDT - Market open
PowerCompute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.95 | 1.95 | 1.86 | 1.91 | - | -2.55% | 55,921 |
| Jul 27, 2026 | 2.20 | 2.27 | 1.94 | 1.96 | 1.96 | -6.22% | 93,851 |
| Jul 24, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 2.45% | 133,133 |
| Jul 23, 2026 | 1.88 | 2.04 | 1.68 | 2.04 | 2.04 | -7.27% | 409,117 |
| Jul 22, 2026 | 2.49 | 2.55 | 2.17 | 2.20 | 2.20 | -15.38% | 590,789 |
| Jul 21, 2026 | 2.74 | 3.02 | 2.54 | 2.60 | 2.60 | 6.12% | 950,340 |
| Jul 20, 2026 | 2.76 | 2.76 | 2.25 | 2.45 | 2.45 | -7.55% | 1,202,677 |
| Jul 17, 2026 | 2.61 | 2.74 | 2.55 | 2.65 | 2.65 | -0.75% | 45,921 |
| Jul 16, 2026 | 2.79 | 2.81 | 2.63 | 2.67 | 2.67 | -5.99% | 42,833 |
| Jul 15, 2026 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 1.79% | 45,624 |
| Jul 14, 2026 | 2.92 | 3.05 | 2.70 | 2.79 | 2.79 | -4.45% | 131,904 |
| Jul 13, 2026 | 3.30 | 3.40 | 2.80 | 2.92 | 2.92 | -11.58% | 134,951 |
| Jul 10, 2026 | 3.10 | 3.37 | 3.05 | 3.30 | 3.30 | 3.53% | 43,868 |
| Jul 9, 2026 | 3.25 | 3.46 | 3.19 | 3.19 | 3.19 | -14.65% | 99,790 |
| Jul 8, 2026 | 3.63 | 3.82 | 3.53 | 3.74 | 3.74 | 0.40% | 38,601 |
| Jul 7, 2026 | 3.68 | 3.79 | 3.54 | 3.72 | 3.72 | -1.97% | 20,914 |
| Jul 6, 2026 | 3.74 | 3.85 | 3.63 | 3.80 | 3.80 | 1.67% | 38,066 |
| Jul 2, 2026 | 3.66 | 3.78 | 3.54 | 3.74 | 3.74 | -0.40% | 38,172 |
| Jul 1, 2026 | 3.50 | 3.76 | 3.49 | 3.75 | 3.75 | 0.47% | 41,489 |
| Jun 30, 2026 | 3.55 | 3.73 | 3.43 | 3.73 | 3.73 | 1.22% | 30,827 |
| Jun 29, 2026 | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | -1.01% | 52,277 |
| Jun 26, 2026 | 3.55 | 3.73 | 3.33 | 3.73 | 3.73 | -0.60% | 56,358 |
| Jun 25, 2026 | 3.35 | 3.75 | 3.21 | 3.75 | 3.75 | -1.70% | 99,938 |
| Jun 24, 2026 | 3.25 | 4.00 | 3.05 | 3.81 | 3.81 | 2.28% | 2,168,864 |
| Jun 23, 2026 | 3.82 | 4.00 | 3.58 | 3.73 | 3.73 | -23.73% | 761,276 |
| Jun 22, 2026 | 4.60 | 5.10 | 4.60 | 4.89 | 4.89 | 7.12% | 14,792 |
| Jun 18, 2026 | 5.23 | 5.23 | 4.56 | 4.56 | 4.56 | -8.93% | 35,239 |
| Jun 17, 2026 | 5.20 | 5.42 | 5.01 | 5.01 | 5.01 | 6.03% | 33,131 |
| Jun 16, 2026 | 5.32 | 5.50 | 4.73 | 4.73 | 4.73 | -8.47% | 12,205 |
| Jun 15, 2026 | 5.22 | 5.62 | 5.08 | 5.16 | 5.16 | -1.01% | 26,435 |
| Jun 12, 2026 | 5.23 | 5.25 | 4.96 | 5.22 | 5.22 | -1.18% | 21,021 |
| Jun 11, 2026 | 5.49 | 5.49 | 4.95 | 5.28 | 5.28 | 0.38% | 11,368 |
| Jun 10, 2026 | 5.32 | 5.64 | 5.03 | 5.26 | 5.26 | -3.35% | 16,604 |
| Jun 9, 2026 | 5.95 | 5.95 | 5.25 | 5.44 | 5.44 | -7.21% | 11,044 |
| Jun 8, 2026 | 5.63 | 6.00 | 5.43 | 5.86 | 5.86 | 6.69% | 9,041 |
| Jun 5, 2026 | 5.85 | 5.86 | 5.38 | 5.50 | 5.50 | -6.35% | 8,959 |
| Jun 4, 2026 | 5.75 | 6.25 | 5.65 | 5.87 | 5.87 | -1.68% | 20,400 |
| Jun 3, 2026 | 6.06 | 6.18 | 5.65 | 5.97 | 5.97 | -2.57% | 12,998 |
| Jun 2, 2026 | 6.92 | 7.24 | 6.08 | 6.13 | 6.13 | -15.02% | 21,887 |
| Jun 1, 2026 | 6.50 | 7.25 | 6.40 | 7.21 | 7.21 | 9.62% | 11,957 |
| May 29, 2026 | 6.63 | 7.00 | 6.38 | 6.58 | 6.58 | 4.20% | 21,316 |
| May 28, 2026 | 6.10 | 6.49 | 6.10 | 6.31 | 6.31 | -0.47% | 13,266 |
| May 27, 2026 | 5.78 | 6.48 | 5.68 | 6.34 | 6.34 | 6.11% | 17,677 |
| May 26, 2026 | 6.03 | 6.21 | 5.88 | 5.98 | 5.98 | -4.40% | 11,159 |
| May 22, 2026 | 5.95 | 6.38 | 5.79 | 6.25 | 6.25 | 5.04% | 16,553 |
| May 21, 2026 | 5.54 | 6.00 | 5.40 | 5.95 | 5.95 | 7.59% | 25,426 |
| May 20, 2026 | 5.47 | 5.80 | 5.39 | 5.53 | 5.53 | -0.58% | 120,949 |
| May 19, 2026 | 5.50 | 5.83 | 5.29 | 5.56 | 5.56 | -2.46% | 16,775 |
| May 18, 2026 | 5.73 | 5.75 | 5.58 | 5.70 | 5.70 | -1.08% | 12,069 |
| May 15, 2026 | 5.95 | 6.04 | 5.68 | 5.77 | 5.77 | -9.75% | 18,071 |