PowerCompute, Inc. (PWCM)
NASDAQ: PWCM · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Sep 8, 2026, 4:00 PM EDT
1.180
+0.010 (0.87%)
After-hours: Sep 8, 2026, 7:47 PM EDT
PowerCompute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -0.85% | 59,414 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -5.60% | 160,702 |
| Sep 3, 2026 | 1.13 | 1.27 | 1.06 | 1.25 | 1.25 | 12.61% | 367,517 |
| Sep 2, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 109,248 |
| 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 |
| Aug 7, 2026 | 1.49 | 1.55 | 1.41 | 1.48 | 1.48 | -5.13% | 264,466 |
| Aug 6, 2026 | 1.50 | 1.60 | 1.45 | 1.56 | 1.56 | 0.65% | 202,298 |
| Aug 5, 2026 | 1.49 | 1.57 | 1.41 | 1.55 | 1.55 | -6.06% | 1,658,662 |
| Aug 4, 2026 | 1.63 | 1.69 | 1.56 | 1.65 | 1.65 | 1.23% | 329,551 |
| Aug 3, 2026 | 1.59 | 1.64 | 1.49 | 1.63 | 1.63 | -23.11% | 830,844 |
| Jul 31, 2026 | 1.92 | 2.17 | 1.83 | 2.12 | 2.12 | 9.84% | 6,270,322 |
| Jul 30, 2026 | 1.82 | 1.95 | 1.72 | 1.93 | 1.93 | 7.82% | 304,418 |
| Jul 29, 2026 | 1.90 | 1.97 | 1.67 | 1.79 | 1.79 | -8.67% | 514,967 |
| Jul 28, 2026 | 1.95 | 2.05 | 1.86 | 1.96 | 1.96 | - | 132,906 |
| Jul 27, 2026 | 2.20 | 2.27 | 1.94 | 1.96 | 1.96 | -6.22% | 103,020 |
| Jul 24, 2026 | 2.00 | 2.14 | 1.98 | 2.09 | 2.09 | 2.45% | 138,116 |
| Jul 23, 2026 | 1.88 | 2.04 | 1.68 | 2.04 | 2.04 | -7.27% | 415,923 |
| Jul 22, 2026 | 2.49 | 2.55 | 2.17 | 2.20 | 2.20 | -15.38% | 599,785 |
| 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 |