PAXS(PAXS)
PAXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.88 | $14.11 | $13.88 | $14.05 | 179,112 |
| 5/19/2026 | $13.85 | $13.96 | $13.79 | $13.87 | 204,800 |
| 5/18/2026 | $13.89 | $14.05 | $13.85 | $13.85 | 195,000 |
| 5/15/2026 | $14.09 | $14.16 | $13.85 | $13.91 | 311,723 |
| 5/14/2026 | $14.11 | $14.15 | $14.05 | $14.09 | 152,300 |
| 5/13/2026 | $14.14 | $14.18 | $14.00 | $14.05 | 289,934 |
| 5/12/2026 | $14.40 | $14.40 | $14.11 | $14.14 | 231,100 |
| 5/11/2026 | $14.37 | $14.55 | $14.31 | $14.33 | 181,400 |
| 5/8/2026 | $14.70 | $14.84 | $14.54 | $14.58 | 324,500 |
| 5/7/2026 | $14.70 | $14.88 | $14.66 | $14.69 | 229,133 |
| 5/6/2026 | $14.65 | $14.78 | $14.64 | $14.70 | 105,300 |
| 5/5/2026 | $14.69 | $14.75 | $14.61 | $14.61 | 191,700 |
| 5/4/2026 | $14.80 | $14.90 | $14.57 | $14.73 | 333,877 |
| 5/1/2026 | $14.81 | $14.88 | $14.73 | $14.75 | 195,914 |
| 4/30/2026 | $14.70 | $14.87 | $14.70 | $14.77 | 138,000 |
| 4/29/2026 | $14.65 | $14.82 | $14.64 | $14.70 | 119,431 |
| 4/28/2026 | $14.69 | $14.84 | $14.68 | $14.71 | 92,009 |
| 4/27/2026 | $14.60 | $14.78 | $14.58 | $14.69 | 133,399 |
| 4/24/2026 | $14.76 | $14.76 | $14.63 | $14.65 | 80,469 |
| 4/23/2026 | $14.73 | $14.77 | $14.57 | $14.68 | 123,649 |
| 4/22/2026 | $14.71 | $14.89 | $14.60 | $14.63 | 95,411 |
| 4/21/2026 | $14.75 | $14.89 | $14.70 | $14.70 | 88,634 |
| 4/20/2026 | $14.84 | $14.91 | $14.77 | $14.80 | 87,900 |
| 4/17/2026 | $14.64 | $14.87 | $14.64 | $14.78 | 180,118 |
| 4/16/2026 | $14.40 | $14.67 | $14.39 | $14.62 | 204,600 |
| 4/15/2026 | $14.45 | $14.49 | $14.37 | $14.44 | 117,717 |
| 4/14/2026 | $14.34 | $14.45 | $14.34 | $14.37 | 148,232 |
| 4/13/2026 | $14.24 | $14.51 | $14.24 | $14.34 | 132,723 |
| 4/10/2026 | $14.51 | $14.63 | $14.45 | $14.49 | 127,500 |
| 4/9/2026 | $14.51 | $14.61 | $14.39 | $14.46 | 234,227 |
| 4/8/2026 | $14.66 | $14.69 | $14.50 | $14.59 | 223,611 |
| 4/7/2026 | $14.60 | $14.60 | $14.30 | $14.39 | 106,467 |
| 4/6/2026 | $14.40 | $14.61 | $14.39 | $14.46 | 122,800 |
| 4/2/2026 | $14.28 | $14.63 | $14.28 | $14.46 | 176,800 |
| 4/1/2026 | $14.51 | $14.77 | $14.49 | $14.52 | 251,400 |
| 3/31/2026 | $13.99 | $14.48 | $13.99 | $14.41 | 276,602 |
| 3/30/2026 | $13.87 | $14.09 | $13.85 | $13.94 | 201,521 |
| 3/27/2026 | $13.93 | $13.95 | $13.74 | $13.81 | 381,300 |
| 3/26/2026 | $14.16 | $14.27 | $13.97 | $13.97 | 162,100 |
| 3/25/2026 | $14.18 | $14.24 | $14.08 | $14.17 | 198,726 |
| 3/24/2026 | $13.97 | $14.23 | $13.80 | $14.02 | 201,800 |
| 3/23/2026 | $13.93 | $14.11 | $13.75 | $13.96 | 586,100 |
| 3/20/2026 | $14.25 | $14.31 | $13.80 | $13.82 | 552,245 |
| 3/19/2026 | $14.38 | $14.55 | $14.29 | $14.35 | 225,500 |
| 3/18/2026 | $14.57 | $14.66 | $14.47 | $14.50 | 161,785 |
| 3/17/2026 | $14.63 | $14.85 | $14.61 | $14.64 | 138,500 |
| 3/16/2026 | $14.53 | $14.65 | $14.53 | $14.60 | 127,618 |
| 3/13/2026 | $14.73 | $14.97 | $14.39 | $14.46 | 192,800 |
| 3/12/2026 | $14.78 | $14.92 | $14.63 | $14.67 | 189,247 |
| 3/11/2026 | $14.76 | $15.15 | $14.76 | $14.95 | 203,502 |
| 3/10/2026 | $14.57 | $14.86 | $14.54 | $14.71 | 204,300 |
| 3/9/2026 | $14.74 | $14.74 | $14.36 | $14.53 | 466,648 |
| 3/6/2026 | $15.07 | $15.16 | $14.81 | $14.85 | 480,226 |
| 3/5/2026 | $15.34 | $15.49 | $15.20 | $15.20 | 228,828 |
| 3/4/2026 | $15.55 | $15.60 | $15.38 | $15.38 | 162,400 |
| 3/3/2026 | $15.46 | $15.65 | $15.35 | $15.55 | 155,639 |
| 3/2/2026 | $15.57 | $15.70 | $15.57 | $15.58 | 194,400 |
| 2/27/2026 | $15.56 | $15.65 | $15.34 | $15.53 | 222,000 |
| 2/26/2026 | $15.58 | $15.69 | $15.45 | $15.49 | 141,136 |
| 2/25/2026 | $15.45 | $15.69 | $15.45 | $15.56 | 208,221 |
| 2/24/2026 | $15.48 | $15.71 | $15.26 | $15.52 | 154,647 |
| 2/23/2026 | $15.55 | $15.68 | $15.42 | $15.60 | 200,500 |
| 2/20/2026 | $15.75 | $15.80 | $15.55 | $15.60 | 214,337 |