PBYI(PBYI)
PBYI
$9.25—
NASDAQ
$9.25—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/15/2026 | $9.15 | $9.39 | $9.05 | $9.25 | 309,915 |
| 9/14/2026 | $9.10 | $9.23 | $9.03 | $9.14 | 256,700 |
| 9/11/2026 | $9.26 | $9.28 | $8.93 | $9.12 | 305,140 |
| 9/10/2026 | $9.01 | $9.22 | $8.90 | $9.17 | 173,500 |
| 9/9/2026 | $9.31 | $9.45 | $9.01 | $9.05 | 453,607 |
| 9/8/2026 | $9.25 | $9.57 | $8.85 | $9.39 | 365,800 |
| 9/4/2026 | $9.40 | $9.64 | $9.31 | $9.55 | 185,911 |
| 9/3/2026 | $9.72 | $9.72 | $9.37 | $9.41 | 244,320 |
| 9/2/2026 | $9.40 | $9.74 | $9.28 | $9.69 | 411,939 |
| 9/1/2026 | $9.11 | $9.59 | $9.11 | $9.35 | 458,304 |
| 8/31/2026 | $9.02 | $9.20 | $8.78 | $9.11 | 242,900 |
| 8/28/2026 | $9.24 | $9.26 | $9.02 | $9.06 | 235,039 |
| 8/27/2026 | $9.01 | $9.30 | $8.95 | $9.24 | 202,716 |
| 8/26/2026 | $9.31 | $9.31 | $9.04 | $9.16 | 374,500 |
| 8/25/2026 | $9.22 | $9.38 | $9.17 | $9.32 | 303,443 |
| 8/24/2026 | $9.30 | $9.30 | $8.99 | $9.12 | 266,136 |
| 8/21/2026 | $9.20 | $9.48 | $9.07 | $9.24 | 333,620 |
| 8/20/2026 | $9.45 | $9.45 | $9.03 | $9.11 | 390,300 |
| 8/19/2026 | $9.33 | $9.51 | $9.25 | $9.49 | 262,892 |
| 8/18/2026 | $8.80 | $9.34 | $8.80 | $9.24 | 244,700 |
| 8/17/2026 | $8.80 | $8.99 | $8.62 | $8.82 | 191,914 |
| 8/14/2026 | $8.84 | $8.89 | $8.53 | $8.83 | 233,031 |
| 8/13/2026 | $8.93 | $8.97 | $8.65 | $8.71 | 263,100 |
| 8/12/2026 | $9.01 | $9.23 | $8.78 | $8.90 | 372,143 |
| 8/11/2026 | $8.77 | $8.91 | $8.48 | $8.77 | 314,600 |
| 8/10/2026 | $8.96 | $8.96 | $8.55 | $8.69 | 438,000 |
| 8/7/2026 | $8.15 | $9.40 | $8.12 | $8.91 | 683,333 |
| 8/6/2026 | $8.02 | $8.16 | $7.86 | $8.12 | 539,200 |
| 8/5/2026 | $7.84 | $8.08 | $7.82 | $7.99 | 238,000 |
| 8/4/2026 | $7.71 | $7.83 | $7.63 | $7.80 | 269,419 |
| 8/3/2026 | $7.98 | $8.00 | $7.41 | $7.69 | 338,516 |
| 7/31/2026 | $7.85 | $7.94 | $7.63 | $7.93 | 264,900 |
| 7/30/2026 | $7.79 | $7.95 | $7.73 | $7.89 | 260,200 |
| 7/29/2026 | $7.96 | $8.05 | $7.77 | $7.81 | 204,012 |
| 7/28/2026 | $8.00 | $8.23 | $7.67 | $7.97 | 310,500 |
| 7/27/2026 | $8.04 | $8.18 | $7.99 | $7.99 | 143,900 |
| 7/24/2026 | $8.05 | $8.11 | $7.94 | $7.98 | 205,701 |
| 7/23/2026 | $7.75 | $8.03 | $7.61 | $8.01 | 229,913 |
| 7/22/2026 | $8.52 | $8.58 | $7.83 | $7.87 | 427,021 |
| 7/21/2026 | $8.34 | $8.75 | $8.32 | $8.58 | 444,124 |
| 7/20/2026 | $8.45 | $8.54 | $8.14 | $8.30 | 461,634 |
| 7/17/2026 | $8.28 | $8.64 | $8.24 | $8.53 | 256,300 |
| 7/16/2026 | $8.39 | $8.66 | $8.35 | $8.40 | 400,224 |
| 7/15/2026 | $8.28 | $8.54 | $8.14 | $8.41 | 261,433 |
| 7/14/2026 | $8.10 | $8.43 | $8.01 | $8.28 | 426,218 |
| 7/13/2026 | $7.95 | $8.18 | $7.72 | $8.08 | 293,400 |
| 7/10/2026 | $7.90 | $8.14 | $7.70 | $8.00 | 342,300 |
| 7/9/2026 | $8.05 | $8.37 | $7.67 | $7.90 | 464,200 |
| 7/8/2026 | $7.90 | $8.21 | $7.85 | $8.13 | 426,503 |
| 7/7/2026 | $8.23 | $8.24 | $7.78 | $7.96 | 602,906 |
| 7/6/2026 | $8.26 | $8.44 | $8.08 | $8.22 | 444,214 |
| 7/2/2026 | $8.00 | $8.32 | $7.99 | $8.26 | 211,600 |
| 7/1/2026 | $8.07 | $8.16 | $7.86 | $7.99 | 233,300 |
| 6/30/2026 | $8.11 | $8.25 | $8.10 | $8.11 | 491,648 |
| 6/29/2026 | $8.08 | $8.24 | $8.03 | $8.19 | 344,600 |
| 6/26/2026 | $7.67 | $8.23 | $7.67 | $8.11 | 1.10M |
| 6/25/2026 | $7.94 | $7.97 | $7.62 | $7.67 | 203,938 |
| 6/24/2026 | $8.10 | $8.41 | $7.81 | $7.95 | 493,434 |
| 6/23/2026 | $7.64 | $8.08 | $7.57 | $8.04 | 440,365 |
| 6/22/2026 | $7.60 | $7.87 | $7.56 | $7.66 | 379,123 |
| 6/18/2026 | $7.36 | $7.59 | $7.26 | $7.56 | 427,438 |