PACB(PACB)
PACB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.15 | $1.20 | $1.14 | $1.19 | 3.75M |
| 5/19/2026 | $1.16 | $1.19 | $1.12 | $1.15 | 5.19M |
| 5/18/2026 | $1.13 | $1.20 | $1.09 | $1.15 | 7.88M |
| 5/15/2026 | $1.21 | $1.21 | $1.12 | $1.12 | 9.32M |
| 5/14/2026 | $1.27 | $1.30 | $1.20 | $1.21 | 9.56M |
| 5/13/2026 | $1.28 | $1.32 | $1.25 | $1.27 | 5.00M |
| 5/12/2026 | $1.35 | $1.36 | $1.28 | $1.28 | 6.86M |
| 5/11/2026 | $1.42 | $1.45 | $1.35 | $1.36 | 4.67M |
| 5/8/2026 | $1.52 | $1.52 | $1.35 | $1.41 | 9.87M |
| 5/7/2026 | $1.70 | $1.76 | $1.63 | $1.65 | 6.32M |
| 5/6/2026 | $1.58 | $1.73 | $1.58 | $1.71 | 7.52M |
| 5/5/2026 | $1.55 | $1.58 | $1.50 | $1.58 | 5.81M |
| 5/4/2026 | $1.59 | $1.62 | $1.53 | $1.55 | 3.60M |
| 5/1/2026 | $1.59 | $1.62 | $1.53 | $1.60 | 5.00M |
| 4/30/2026 | $1.48 | $1.60 | $1.48 | $1.59 | 4.96M |
| 4/29/2026 | $1.56 | $1.56 | $1.42 | $1.47 | 5.89M |
| 4/28/2026 | $1.56 | $1.59 | $1.53 | $1.58 | 3.98M |
| 4/27/2026 | $1.54 | $1.68 | $1.53 | $1.59 | 7.25M |
| 4/24/2026 | $1.55 | $1.63 | $1.52 | $1.56 | 11.37M |
| 4/23/2026 | $1.68 | $1.69 | $1.55 | $1.57 | 9.69M |
| 4/22/2026 | $1.76 | $1.77 | $1.67 | $1.71 | 4.71M |
| 4/21/2026 | $1.74 | $1.80 | $1.67 | $1.73 | 8.04M |
| 4/20/2026 | $1.65 | $1.75 | $1.64 | $1.74 | 4.20M |
| 4/17/2026 | $1.70 | $1.75 | $1.66 | $1.69 | 8.53M |
| 4/16/2026 | $1.63 | $1.65 | $1.54 | $1.63 | 5.35M |
| 4/15/2026 | $1.52 | $1.64 | $1.52 | $1.60 | 4.35M |
| 4/14/2026 | $1.47 | $1.59 | $1.47 | $1.57 | 6.34M |
| 4/13/2026 | $1.33 | $1.46 | $1.33 | $1.45 | 4.77M |
| 4/10/2026 | $1.36 | $1.38 | $1.31 | $1.34 | 3.59M |
| 4/9/2026 | $1.47 | $1.47 | $1.35 | $1.35 | 5.58M |
| 4/8/2026 | $1.54 | $1.59 | $1.43 | $1.47 | 5.31M |
| 4/7/2026 | $1.39 | $1.47 | $1.36 | $1.44 | 4.27M |
| 4/6/2026 | $1.33 | $1.45 | $1.33 | $1.42 | 6.41M |
| 4/2/2026 | $1.30 | $1.36 | $1.28 | $1.34 | 6.49M |
| 4/1/2026 | $1.36 | $1.40 | $1.34 | $1.35 | 8.21M |
| 3/31/2026 | $1.27 | $1.34 | $1.27 | $1.32 | 9.64M |
| 3/30/2026 | $1.26 | $1.27 | $1.24 | $1.26 | 9.44M |
| 3/27/2026 | $1.34 | $1.35 | $1.23 | $1.26 | 8.69M |
| 3/26/2026 | $1.37 | $1.40 | $1.33 | $1.35 | 4.67M |
| 3/25/2026 | $1.41 | $1.45 | $1.37 | $1.39 | 2.94M |
| 3/24/2026 | $1.38 | $1.43 | $1.35 | $1.39 | 4.08M |
| 3/23/2026 | $1.35 | $1.42 | $1.35 | $1.39 | 4.61M |
| 3/20/2026 | $1.39 | $1.40 | $1.32 | $1.33 | 5.47M |
| 3/19/2026 | $1.30 | $1.43 | $1.28 | $1.40 | 4.47M |
| 3/18/2026 | $1.37 | $1.41 | $1.32 | $1.33 | 4.56M |
| 3/17/2026 | $1.37 | $1.43 | $1.36 | $1.38 | 3.05M |
| 3/16/2026 | $1.36 | $1.40 | $1.34 | $1.36 | 3.99M |
| 3/13/2026 | $1.30 | $1.39 | $1.29 | $1.33 | 5.08M |
| 3/12/2026 | $1.30 | $1.32 | $1.25 | $1.27 | 6.59M |
| 3/11/2026 | $1.38 | $1.41 | $1.34 | $1.35 | 4.76M |
| 3/10/2026 | $1.43 | $1.46 | $1.35 | $1.37 | 6.14M |
| 3/9/2026 | $1.35 | $1.39 | $1.32 | $1.39 | 6.35M |
| 3/6/2026 | $1.46 | $1.47 | $1.36 | $1.38 | 8.95M |
| 3/5/2026 | $1.55 | $1.57 | $1.50 | $1.52 | 4.60M |
| 3/4/2026 | $1.57 | $1.65 | $1.55 | $1.56 | 5.16M |
| 3/3/2026 | $1.57 | $1.57 | $1.49 | $1.52 | 9.44M |
| 3/2/2026 | $1.61 | $1.68 | $1.56 | $1.62 | 6.96M |
| 2/27/2026 | $1.74 | $1.75 | $1.65 | $1.68 | 5.30M |
| 2/26/2026 | $1.64 | $1.80 | $1.63 | $1.78 | 4.67M |
| 2/25/2026 | $1.68 | $1.71 | $1.62 | $1.63 | 4.14M |
| 2/24/2026 | $1.58 | $1.70 | $1.58 | $1.66 | 3.90M |
| 2/23/2026 | $1.61 | $1.65 | $1.54 | $1.58 | 6.58M |
| 2/20/2026 | $1.66 | $1.67 | $1.57 | $1.61 | 4.34M |