PCAT.ST(PCAT.ST)
PCAT.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $6.00 | $6.00 | $6.00 | $6.00 | 75 |
| 7/23/2026 | $5.20 | $5.20 | $5.20 | $5.20 | 967 |
| 7/22/2026 | $5.00 | $5.20 | $4.90 | $5.20 | 593 |
| 7/21/2026 | $5.10 | $5.10 | $5.10 | $5.10 | 4,700 |
| 7/20/2026 | $5.20 | $5.35 | $5.00 | $5.35 | 612 |
| 7/17/2026 | $5.35 | $5.40 | $5.35 | $5.35 | 1,120 |
| 7/16/2026 | $5.35 | $5.35 | $5.35 | $5.35 | 6 |
| 7/15/2026 | $5.40 | $5.40 | $5.35 | $5.40 | 616 |
| 7/14/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 41 |
| 7/13/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 1,138 |
| 7/10/2026 | $5.35 | $5.90 | $5.35 | $5.90 | 351 |
| 7/9/2026 | $5.95 | $6.00 | $5.95 | $6.00 | 13,442 |
| 7/8/2026 | $5.55 | $5.55 | $5.50 | $5.50 | 200 |
| 7/7/2026 | $6.15 | $6.20 | $6.00 | $6.00 | 14,594 |
| 7/6/2026 | $6.20 | $6.75 | $6.15 | $6.75 | 2,022 |
| 7/3/2026 | $7.15 | $7.15 | $6.50 | $6.50 | 2,265 |
| 7/2/2026 | $6.50 | $7.00 | $6.50 | $6.50 | 1,041 |
| 7/1/2026 | $6.60 | $7.30 | $6.60 | $7.30 | 310 |
| 6/30/2026 | $6.50 | $6.50 | $6.50 | $6.50 | 790 |
| 6/29/2026 | $6.80 | $6.80 | $6.50 | $6.50 | 933 |
| 6/26/2026 | $7.20 | $7.35 | $6.80 | $6.80 | 8,863 |
| 6/25/2026 | $6.90 | $7.30 | $6.55 | $6.60 | 1,724 |
| 6/24/2026 | $6.50 | $7.35 | $6.50 | $6.90 | 2,341 |
| 6/23/2026 | $6.50 | $7.35 | $6.50 | $7.35 | 574 |
| 6/22/2026 | $6.50 | $7.35 | $6.50 | $6.50 | 617 |
| 6/18/2026 | $7.20 | $7.55 | $6.30 | $6.50 | 11,320 |
| 6/17/2026 | $7.05 | $7.55 | $7.05 | $7.20 | 420 |
| 6/16/2026 | $6.35 | $7.40 | $6.35 | $7.40 | 1,796 |
| 6/15/2026 | $7.05 | $7.55 | $7.00 | $7.50 | 1,733 |
| 6/12/2026 | $7.00 | $7.00 | $6.15 | $6.20 | 1,773 |
| 6/11/2026 | $7.00 | $7.00 | $6.70 | $7.00 | 8,807 |
| 6/10/2026 | $7.55 | $7.60 | $7.05 | $7.05 | 4,328 |
| 6/9/2026 | $7.90 | $7.90 | $7.60 | $7.60 | 267 |
| 6/8/2026 | $8.20 | $8.20 | $7.05 | $7.05 | 2,190 |
| 6/5/2026 | $7.80 | $7.95 | $6.60 | $7.95 | 3,144 |
| 6/4/2026 | $7.90 | $8.35 | $6.50 | $7.80 | 9,612 |
| 6/3/2026 | $7.45 | $8.35 | $7.45 | $7.90 | 16,792 |
| 6/2/2026 | $7.75 | $8.35 | $7.15 | $7.15 | 7,430 |
| 6/1/2026 | $7.75 | $7.80 | $7.25 | $7.25 | 4,675 |
| 5/29/2026 | $6.40 | $7.65 | $6.20 | $7.65 | 14,387 |
| 5/28/2026 | $5.70 | $8.50 | $5.70 | $6.65 | 23,320 |
| 5/27/2026 | $5.95 | $6.05 | $5.50 | $5.70 | 4,594 |
| 5/26/2026 | $6.60 | $7.40 | $5.70 | $6.05 | 27,125 |
| 5/25/2026 | $8.20 | $8.20 | $6.70 | $7.00 | 4,627 |
| 5/22/2026 | $9.40 | $9.40 | $7.60 | $8.45 | 46,656 |
| 5/21/2026 | $4.60 | $10.00 | $4.48 | $9.25 | 186,388 |
| 5/20/2026 | $4.46 | $4.46 | $3.76 | $4.30 | 9,594 |
| 5/19/2026 | $3.50 | $4.20 | $3.12 | $3.20 | 12,784 |
| 5/18/2026 | $4.10 | $4.70 | $4.10 | $4.30 | 4,044 |
| 5/15/2026 | $8.00 | $11.50 | $4.14 | $4.72 | 35,162 |
| 5/13/2026 | $5.95 | $6.50 | $5.95 | $6.50 | 16,991 |
| 5/12/2026 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 5/11/2026 | $4.22 | $5.60 | $3.80 | $5.60 | 5,870 |
| 5/8/2026 | $5.95 | $5.95 | $5.95 | $5.95 | - |
| 5/7/2026 | $5.95 | $5.95 | $5.95 | $5.95 | - |
| 5/6/2026 | $4.20 | $5.95 | $4.20 | $5.95 | 1,305 |
| 5/5/2026 | $4.72 | $4.90 | $4.50 | $4.90 | 2,605 |
| 5/4/2026 | $4.60 | $5.80 | $4.60 | $5.80 | 2,395 |
| 4/30/2026 | $4.48 | $4.66 | $4.48 | $4.66 | 5,352 |
| 4/29/2026 | $3.76 | $3.76 | $3.76 | $3.76 | - |
| 4/28/2026 | $4.08 | $4.08 | $3.60 | $3.76 | 5,422 |
| 4/27/2026 | $3.50 | $3.50 | $3.50 | $3.50 | 21 |