PCELL.ST(PCELL.ST)
PCELL.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $20.50 | $20.98 | $19.62 | $19.92 | 105,326 |
| 7/23/2026 | $20.46 | $20.88 | $19.90 | $20.58 | 191,631 |
| 7/22/2026 | $19.99 | $20.62 | $19.61 | $20.62 | 129,230 |
| 7/21/2026 | $19.78 | $20.32 | $19.57 | $20.00 | 106,631 |
| 7/20/2026 | $19.70 | $20.96 | $19.35 | $19.82 | 223,685 |
| 7/17/2026 | $18.99 | $19.95 | $18.50 | $19.64 | 349,263 |
| 7/16/2026 | $18.48 | $19.21 | $17.61 | $19.13 | 546,291 |
| 7/15/2026 | $21.44 | $21.44 | $19.98 | $19.99 | 258,410 |
| 7/14/2026 | $23.78 | $24.00 | $20.70 | $21.24 | 832,836 |
| 7/13/2026 | $20.00 | $20.40 | $19.52 | $20.14 | 263,042 |
| 7/10/2026 | $20.82 | $21.56 | $20.02 | $20.02 | 215,521 |
| 7/9/2026 | $21.16 | $22.70 | $20.50 | $21.04 | 275,245 |
| 7/8/2026 | $21.76 | $21.76 | $19.86 | $20.44 | 292,219 |
| 7/7/2026 | $22.02 | $22.52 | $21.60 | $21.76 | 208,956 |
| 7/6/2026 | $22.18 | $22.40 | $21.50 | $22.34 | 118,128 |
| 7/3/2026 | $22.30 | $22.70 | $21.80 | $22.20 | 201,435 |
| 7/2/2026 | $23.36 | $23.62 | $21.56 | $21.56 | 503,031 |
| 7/1/2026 | $23.04 | $23.48 | $22.10 | $23.48 | 225,043 |
| 6/30/2026 | $22.30 | $23.24 | $22.30 | $23.04 | 120,107 |
| 6/29/2026 | $22.26 | $22.56 | $21.88 | $22.20 | 132,558 |
| 6/26/2026 | $22.22 | $22.58 | $21.76 | $22.32 | 111,917 |
| 6/25/2026 | $23.80 | $24.00 | $21.88 | $22.34 | 231,072 |
| 6/24/2026 | $23.04 | $23.28 | $22.08 | $22.52 | 116,096 |
| 6/23/2026 | $23.22 | $23.70 | $22.92 | $23.10 | 93,001 |
| 6/22/2026 | $23.10 | $24.46 | $23.10 | $23.62 | 168,040 |
| 6/18/2026 | $23.86 | $23.86 | $22.48 | $23.10 | 507,629 |
| 6/17/2026 | $22.70 | $23.84 | $22.34 | $23.82 | 131,529 |
| 6/16/2026 | $24.00 | $24.68 | $22.44 | $22.72 | 280,557 |
| 6/15/2026 | $23.54 | $26.40 | $22.94 | $23.52 | 578,955 |
| 6/12/2026 | $23.12 | $23.66 | $22.58 | $23.20 | 234,811 |
| 6/11/2026 | $23.38 | $23.50 | $22.40 | $22.40 | 273,417 |
| 6/10/2026 | $24.26 | $24.62 | $23.10 | $23.56 | 325,445 |
| 6/9/2026 | $26.42 | $26.76 | $24.34 | $24.34 | 322,349 |
| 6/8/2026 | $27.42 | $28.00 | $26.24 | $26.36 | 258,977 |
| 6/5/2026 | $30.68 | $30.70 | $27.60 | $27.60 | 276,551 |
| 6/4/2026 | $33.06 | $33.10 | $29.88 | $30.70 | 374,545 |
| 6/3/2026 | $34.90 | $35.32 | $32.90 | $33.22 | 271,739 |
| 6/2/2026 | $33.04 | $35.60 | $32.62 | $34.96 | 382,928 |
| 6/1/2026 | $34.28 | $34.28 | $32.52 | $33.00 | 439,549 |
| 5/29/2026 | $33.56 | $35.48 | $33.26 | $34.28 | 685,473 |
| 5/28/2026 | $31.48 | $34.00 | $31.46 | $33.14 | 474,312 |
| 5/27/2026 | $30.98 | $32.18 | $30.64 | $31.50 | 425,345 |
| 5/26/2026 | $30.70 | $31.32 | $29.80 | $31.00 | 265,829 |
| 5/25/2026 | $29.56 | $32.30 | $29.10 | $30.72 | 363,488 |
| 5/22/2026 | $27.72 | $30.20 | $27.58 | $29.46 | 432,914 |
| 5/21/2026 | $25.32 | $27.80 | $25.26 | $27.52 | 278,269 |
| 5/20/2026 | $25.00 | $25.78 | $24.94 | $25.26 | 141,942 |
| 5/19/2026 | $28.14 | $28.14 | $24.48 | $25.18 | 364,229 |
| 5/18/2026 | $26.12 | $29.96 | $25.52 | $27.04 | 889,075 |
| 5/15/2026 | $27.52 | $27.66 | $26.10 | $26.56 | 165,935 |
| 5/13/2026 | $27.46 | $28.72 | $26.38 | $26.68 | 181,720 |
| 5/12/2026 | $27.52 | $28.12 | $27.04 | $27.14 | 264,800 |
| 5/11/2026 | $26.50 | $27.54 | $26.50 | $27.14 | 153,909 |
| 5/8/2026 | $27.90 | $27.96 | $26.66 | $26.76 | 223,633 |
| 5/7/2026 | $29.50 | $29.98 | $27.76 | $28.16 | 372,870 |
| 5/6/2026 | $28.00 | $30.66 | $27.80 | $28.96 | 541,037 |
| 5/5/2026 | $27.64 | $27.74 | $26.50 | $27.42 | 335,568 |
| 5/4/2026 | $26.10 | $28.90 | $25.48 | $27.82 | 883,128 |
| 4/30/2026 | $24.50 | $27.28 | $24.50 | $26.20 | 509,800 |
| 4/29/2026 | $22.24 | $24.42 | $22.24 | $24.38 | 329,161 |
| 4/28/2026 | $22.26 | $23.26 | $22.02 | $22.16 | 250,252 |
| 4/27/2026 | $23.10 | $23.76 | $22.04 | $22.08 | 282,025 |