PBCRYPBCRY
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.99 | $11.99 | $11.80 | $11.84 | 622,328 |
| 1/12/2026 | $12.28 | $12.32 | $11.82 | $11.87 | 136,500 |
| 1/9/2026 | $11.95 | $12.21 | $11.95 | $12.04 | 89,100 |
| 1/8/2026 | $11.49 | $11.93 | $11.49 | $11.93 | 96,833 |
| 1/7/2026 | $11.93 | $12.15 | $11.93 | $11.98 | 45,531 |
| 1/6/2026 | $12.02 | $12.10 | $12.00 | $12.06 | 83,600 |
| 1/5/2026 | $12.25 | $12.25 | $11.95 | $11.96 | 330,444 |
| 1/2/2026 | $12.16 | $12.16 | $11.93 | $11.95 | 87,720 |
| 12/31/2025 | $11.81 | $12.14 | $11.81 | $11.97 | 52,015 |
| 12/30/2025 | $11.57 | $11.98 | $11.57 | $11.93 | 171,900 |
| 12/29/2025 | $11.49 | $12.06 | $11.49 | $11.88 | 333,300 |
| 12/26/2025 | $11.95 | $11.96 | $11.86 | $11.89 | 90,435 |
| 12/24/2025 | $11.50 | $11.94 | $11.50 | $11.88 | 412,000 |
| 12/23/2025 | $11.48 | $11.98 | $11.48 | $11.98 | 115,723 |
| 12/22/2025 | $11.70 | $12.16 | $11.70 | $12.10 | 121,130 |
| 12/19/2025 | $11.58 | $12.10 | $11.58 | $12.04 | 193,100 |
| 12/18/2025 | $11.75 | $12.25 | $11.75 | $12.19 | 159,100 |
| 12/17/2025 | $11.56 | $12.06 | $11.56 | $12.00 | 182,200 |
| 12/16/2025 | $11.87 | $12.15 | $11.87 | $12.14 | 124,248 |
| 12/15/2025 | $12.40 | $12.64 | $12.40 | $12.45 | 156,300 |
| 12/12/2025 | $11.57 | $12.25 | $11.57 | $12.25 | 387,000 |
| 12/11/2025 | $11.80 | $12.08 | $11.80 | $12.06 | 167,426 |
| 12/10/2025 | $12.09 | $12.31 | $12.02 | $12.17 | 733,400 |
| 12/9/2025 | $12.12 | $12.22 | $12.05 | $12.06 | 222,990 |
| 12/8/2025 | $12.40 | $12.45 | $12.38 | $12.40 | 407,300 |
| 12/5/2025 | $12.44 | $12.75 | $12.37 | $12.52 | 1.20M |
| 12/4/2025 | $12.20 | $12.83 | $12.20 | $12.49 | 418,800 |
| 12/3/2025 | $12.44 | $12.76 | $12.44 | $12.63 | 180,500 |
| 12/2/2025 | $12.65 | $12.84 | $12.61 | $12.63 | 274,000 |
| 12/1/2025 | $13.12 | $13.13 | $12.25 | $12.87 | 482,201 |
| 11/28/2025 | $12.87 | $13.01 | $12.40 | $12.53 | 189,014 |
| 11/26/2025 | $12.69 | $12.81 | $12.60 | $12.67 | 198,100 |
| 11/25/2025 | $13.28 | $13.28 | $12.77 | $12.81 | 1.44M |
| 11/24/2025 | $12.75 | $12.79 | $12.69 | $12.79 | 1.07M |
| 11/21/2025 | $12.49 | $12.78 | $12.46 | $12.56 | 272,325 |
| 11/20/2025 | $12.12 | $12.66 | $12.12 | $12.47 | 266,700 |
| 11/19/2025 | $12.58 | $12.70 | $12.57 | $12.70 | 189,200 |
| 11/18/2025 | $13.02 | $13.02 | $12.45 | $12.54 | 708,317 |
| 11/17/2025 | $12.72 | $13.24 | $12.72 | $12.77 | 177,000 |
| 11/14/2025 | $13.00 | $13.02 | $12.54 | $12.63 | 251,700 |
| 11/13/2025 | $12.52 | $12.52 | $12.40 | $12.46 | 305,233 |
| 11/12/2025 | $12.66 | $12.80 | $12.60 | $12.66 | 145,300 |
| 11/11/2025 | $12.59 | $13.00 | $12.53 | $12.57 | 92,449 |
| 11/10/2025 | $12.79 | $13.30 | $12.79 | $12.89 | 93,800 |
| 11/7/2025 | $13.26 | $13.26 | $12.86 | $12.99 | 72,700 |
| 11/6/2025 | $12.73 | $13.00 | $12.72 | $12.75 | 240,300 |
| 11/5/2025 | $12.94 | $13.52 | $12.94 | $13.08 | 86,000 |
| 11/4/2025 | $13.00 | $13.00 | $12.88 | $12.96 | 144,819 |
| 11/3/2025 | $13.00 | $13.24 | $12.95 | $13.00 | 521,341 |
| 10/31/2025 | $13.31 | $13.31 | $12.53 | $12.80 | 258,200 |
| 10/30/2025 | $13.25 | $13.31 | $12.72 | $12.81 | 228,500 |
| 10/29/2025 | $12.99 | $13.00 | $12.91 | $12.98 | 90,600 |
| 10/28/2025 | $12.45 | $12.90 | $12.44 | $12.47 | 52,400 |
| 10/27/2025 | $12.97 | $12.97 | $12.51 | $12.57 | 89,900 |
| 10/24/2025 | $12.11 | $12.64 | $12.11 | $12.52 | 77,600 |
| 10/23/2025 | $12.48 | $12.70 | $12.48 | $12.58 | 108,900 |
| 10/22/2025 | $12.12 | $12.38 | $12.12 | $12.35 | 112,905 |
| 10/21/2025 | $12.30 | $12.75 | $12.30 | $12.73 | 102,824 |
| 10/20/2025 | $11.57 | $12.31 | $11.51 | $11.90 | 121,032 |
| 10/17/2025 | $10.94 | $11.52 | $10.94 | $11.30 | 162,400 |
| 10/16/2025 | $10.88 | $11.00 | $10.78 | $11.00 | 388,600 |