PBYI(PBYI)
PBYI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.84 | $7.04 | $6.77 | $6.99 | 224,155 |
| 5/19/2026 | $6.74 | $6.83 | $6.60 | $6.81 | 166,200 |
| 5/18/2026 | $6.88 | $7.03 | $6.76 | $6.81 | 218,745 |
| 5/15/2026 | $7.10 | $7.16 | $6.90 | $6.92 | 188,800 |
| 5/14/2026 | $7.18 | $7.25 | $7.11 | $7.19 | 251,402 |
| 5/13/2026 | $7.00 | $7.17 | $6.96 | $7.17 | 246,639 |
| 5/12/2026 | $7.16 | $7.33 | $6.84 | $7.08 | 347,000 |
| 5/11/2026 | $7.50 | $7.54 | $7.08 | $7.14 | 394,800 |
| 5/8/2026 | $7.17 | $7.87 | $7.08 | $7.49 | 755,014 |
| 5/7/2026 | $7.52 | $7.52 | $7.02 | $7.26 | 352,491 |
| 5/6/2026 | $7.44 | $7.70 | $7.40 | $7.45 | 485,000 |
| 5/5/2026 | $7.59 | $7.70 | $7.11 | $7.35 | 416,400 |
| 5/4/2026 | $7.46 | $7.70 | $7.41 | $7.53 | 327,000 |
| 5/1/2026 | $7.52 | $7.55 | $7.33 | $7.49 | 168,000 |
| 4/30/2026 | $7.48 | $7.66 | $7.45 | $7.51 | 194,304 |
| 4/29/2026 | $7.52 | $7.56 | $7.43 | $7.48 | 205,100 |
| 4/28/2026 | $7.53 | $7.73 | $7.50 | $7.54 | 227,800 |
| 4/27/2026 | $7.50 | $7.70 | $7.44 | $7.51 | 193,100 |
| 4/24/2026 | $7.41 | $7.56 | $7.09 | $7.54 | 195,646 |
| 4/23/2026 | $7.41 | $7.61 | $7.38 | $7.40 | 239,100 |
| 4/22/2026 | $7.30 | $7.48 | $7.27 | $7.43 | 198,900 |
| 4/21/2026 | $7.41 | $7.41 | $7.17 | $7.26 | 169,500 |
| 4/20/2026 | $7.45 | $7.50 | $7.32 | $7.37 | 222,821 |
| 4/17/2026 | $7.41 | $7.57 | $7.23 | $7.47 | 264,736 |
| 4/16/2026 | $7.46 | $7.61 | $7.20 | $7.24 | 335,800 |
| 4/15/2026 | $7.56 | $7.65 | $7.44 | $7.48 | 262,821 |
| 4/14/2026 | $7.58 | $7.73 | $7.46 | $7.57 | 297,800 |
| 4/13/2026 | $7.76 | $7.85 | $7.55 | $7.57 | 269,600 |
| 4/10/2026 | $7.81 | $7.90 | $7.58 | $7.78 | 317,600 |
| 4/9/2026 | $7.42 | $7.85 | $7.38 | $7.80 | 338,305 |
| 4/8/2026 | $7.17 | $7.54 | $7.11 | $7.51 | 463,631 |
| 4/7/2026 | $6.84 | $7.02 | $6.61 | $6.97 | 307,007 |
| 4/6/2026 | $6.92 | $7.02 | $6.70 | $6.89 | 346,500 |
| 4/2/2026 | $6.61 | $6.99 | $6.54 | $6.90 | 347,511 |
| 4/1/2026 | $6.47 | $6.85 | $6.46 | $6.76 | 368,013 |
| 3/31/2026 | $6.21 | $6.43 | $6.15 | $6.39 | 253,335 |
| 3/30/2026 | $6.12 | $6.23 | $6.05 | $6.13 | 182,821 |
| 3/27/2026 | $6.22 | $6.29 | $6.00 | $6.08 | 229,730 |
| 3/26/2026 | $6.21 | $6.45 | $6.20 | $6.27 | 180,332 |
| 3/25/2026 | $6.34 | $6.52 | $6.30 | $6.33 | 211,413 |
| 3/24/2026 | $6.10 | $6.34 | $6.10 | $6.26 | 245,523 |
| 3/23/2026 | $6.24 | $6.32 | $6.12 | $6.25 | 255,122 |
| 3/20/2026 | $6.14 | $6.17 | $6.07 | $6.12 | 340,300 |
| 3/19/2026 | $5.95 | $6.26 | $5.95 | $6.15 | 270,600 |
| 3/18/2026 | $6.09 | $6.13 | $5.95 | $6.00 | 235,388 |
| 3/17/2026 | $6.04 | $6.18 | $6.04 | $6.14 | 227,540 |
| 3/16/2026 | $6.00 | $6.13 | $5.97 | $6.07 | 227,112 |
| 3/13/2026 | $5.94 | $6.02 | $5.85 | $5.90 | 250,900 |
| 3/12/2026 | $5.88 | $5.98 | $5.85 | $5.88 | 222,640 |
| 3/11/2026 | $6.10 | $6.15 | $5.86 | $6.00 | 340,710 |
| 3/10/2026 | $6.17 | $6.35 | $5.98 | $6.06 | 398,009 |
| 3/9/2026 | $5.98 | $6.24 | $5.86 | $6.22 | 377,222 |
| 3/6/2026 | $6.19 | $6.22 | $5.96 | $6.05 | 374,628 |
| 3/5/2026 | $6.33 | $6.39 | $6.14 | $6.23 | 438,800 |
| 3/4/2026 | $6.20 | $6.75 | $6.11 | $6.40 | 609,228 |
| 3/3/2026 | $6.34 | $6.34 | $6.10 | $6.21 | 654,900 |
| 3/2/2026 | $5.51 | $6.45 | $5.50 | $6.42 | 1.05M |
| 2/27/2026 | $6.30 | $6.86 | $5.51 | $5.70 | 1.67M |
| 2/26/2026 | $7.68 | $7.68 | $7.35 | $7.60 | 492,816 |
| 2/25/2026 | $7.51 | $7.68 | $7.43 | $7.68 | 431,900 |
| 2/24/2026 | $7.13 | $7.58 | $7.05 | $7.49 | 548,432 |
| 2/23/2026 | $6.82 | $7.15 | $6.77 | $7.11 | 451,508 |
| 2/20/2026 | $6.78 | $6.86 | $6.65 | $6.83 | 254,010 |