PCAP(PCAP)
PCAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 4,124 |
| 7/9/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 774,300 |
| 7/8/2026 | $10.29 | $10.30 | $10.29 | $10.30 | 130,922 |
| 7/7/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 210,015 |
| 7/6/2026 | $10.28 | $10.31 | $10.26 | $10.28 | 257,034 |
| 7/2/2026 | $10.30 | $10.31 | $10.30 | $10.31 | 16,300 |
| 7/1/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 250,100 |
| 6/30/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 50,007 |
| 6/29/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 600 |
| 6/26/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 605 |
| 6/25/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 4,246 |
| 6/24/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 1.09M |
| 6/23/2026 | $10.27 | $10.28 | $10.27 | $10.27 | 1.34M |
| 6/22/2026 | $10.28 | $10.28 | $10.27 | $10.28 | 80,600 |
| 6/18/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 60,543 |
| 6/17/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 12,800 |
| 6/16/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 115,002 |
| 6/15/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 100,004 |
| 6/12/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 120,720 |
| 6/11/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 230,402 |
| 6/10/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 6/9/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 6/8/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 147 |
| 6/5/2026 | $10.29 | $10.29 | $10.27 | $10.28 | 26,300 |
| 6/4/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 3,244 |
| 6/3/2026 | $10.28 | $10.28 | $10.27 | $10.28 | 128,433 |
| 6/2/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 142 |
| 6/1/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 50,006 |
| 5/29/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 1,702 |
| 5/28/2026 | $10.26 | $10.27 | $10.26 | $10.27 | 18,519 |
| 5/27/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 26,542 |
| 5/26/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 3,120 |
| 5/22/2026 | $10.32 | $10.33 | $10.32 | $10.33 | 116,200 |
| 5/21/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 500 |
| 5/20/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 11,004 |
| 5/19/2026 | $10.25 | $10.25 | $10.25 | $10.25 | - |
| 5/18/2026 | $10.24 | $10.25 | $10.23 | $10.25 | 221,807 |
| 5/15/2026 | $10.32 | $10.34 | $10.32 | $10.32 | 2,125 |
| 5/14/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 800 |
| 5/13/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 1,758 |
| 5/12/2026 | $10.24 | $10.24 | $10.24 | $10.24 | 16,600 |
| 5/11/2026 | $10.24 | $10.24 | $10.23 | $10.24 | 1,100 |
| 5/8/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 5/7/2026 | $9.90 | $10.31 | $9.90 | $10.31 | 31,500 |
| 5/6/2026 | $10.35 | $10.35 | $10.31 | $10.31 | 165,524 |
| 5/5/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 11,600 |
| 5/4/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 1,000 |
| 5/1/2026 | $10.22 | $10.22 | $10.22 | $10.22 | 81 |
| 4/30/2026 | $10.30 | $10.35 | $10.30 | $10.31 | 4,000 |
| 4/29/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 12,701 |
| 4/28/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 7,800 |
| 4/27/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 25,204 |
| 4/24/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 126,448 |
| 4/23/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 1,200 |
| 4/22/2026 | $10.24 | $10.25 | $10.24 | $10.25 | 1,103 |
| 4/21/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 16,819 |
| 4/20/2026 | $10.26 | $10.32 | $10.25 | $10.32 | 4,600 |
| 4/17/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 215,200 |
| 4/16/2026 | $10.20 | $10.23 | $10.20 | $10.23 | 40,100 |
| 4/15/2026 | $10.25 | $10.27 | $10.25 | $10.25 | 11,486 |
| 4/14/2026 | $10.26 | $10.33 | $10.26 | $10.26 | 5,354 |
| 4/13/2026 | $10.27 | $10.28 | $10.25 | $10.26 | 13,300 |