PCF(PCF)
PCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.55 | $5.60 | $5.54 | $5.56 | 54,097 |
| 5/19/2026 | $5.61 | $5.61 | $5.53 | $5.56 | 72,342 |
| 5/18/2026 | $5.69 | $5.69 | $5.63 | $5.65 | 66,400 |
| 5/15/2026 | $5.69 | $5.69 | $5.63 | $5.66 | 44,480 |
| 5/14/2026 | $5.66 | $5.69 | $5.65 | $5.68 | 55,323 |
| 5/13/2026 | $5.65 | $5.67 | $5.60 | $5.64 | 41,420 |
| 5/12/2026 | $5.64 | $5.67 | $5.61 | $5.63 | 45,143 |
| 5/11/2026 | $5.70 | $5.70 | $5.64 | $5.69 | 56,000 |
| 5/8/2026 | $5.72 | $5.72 | $5.66 | $5.70 | 47,500 |
| 5/7/2026 | $5.71 | $5.72 | $5.67 | $5.69 | 45,136 |
| 5/6/2026 | $5.73 | $5.73 | $5.65 | $5.67 | 60,203 |
| 5/5/2026 | $5.66 | $5.71 | $5.64 | $5.67 | 50,000 |
| 5/4/2026 | $5.70 | $5.71 | $5.63 | $5.66 | 74,700 |
| 5/1/2026 | $5.74 | $5.76 | $5.71 | $5.73 | 38,625 |
| 4/30/2026 | $5.70 | $5.74 | $5.65 | $5.74 | 87,529 |
| 4/29/2026 | $5.63 | $5.72 | $5.57 | $5.65 | 75,412 |
| 4/28/2026 | $5.67 | $5.67 | $5.57 | $5.60 | 38,616 |
| 4/27/2026 | $5.72 | $5.73 | $5.59 | $5.65 | 92,500 |
| 4/24/2026 | $5.70 | $5.76 | $5.65 | $5.74 | 45,314 |
| 4/23/2026 | $5.67 | $5.71 | $5.65 | $5.68 | 28,431 |
| 4/22/2026 | $5.66 | $5.69 | $5.62 | $5.69 | 58,112 |
| 4/21/2026 | $5.71 | $5.73 | $5.66 | $5.67 | 57,112 |
| 4/20/2026 | $5.75 | $5.83 | $5.71 | $5.74 | 96,900 |
| 4/17/2026 | $5.73 | $5.76 | $5.71 | $5.72 | 68,844 |
| 4/16/2026 | $5.73 | $5.73 | $5.67 | $5.70 | 52,634 |
| 4/15/2026 | $5.63 | $5.74 | $5.63 | $5.72 | 56,930 |
| 4/14/2026 | $5.64 | $5.67 | $5.62 | $5.66 | 23,306 |
| 4/13/2026 | $5.55 | $5.64 | $5.55 | $5.61 | 60,229 |
| 4/10/2026 | $5.61 | $5.62 | $5.60 | $5.60 | 23,800 |
| 4/9/2026 | $5.56 | $5.58 | $5.55 | $5.58 | 25,100 |
| 4/8/2026 | $5.52 | $5.59 | $5.51 | $5.53 | 71,700 |
| 4/7/2026 | $5.47 | $5.49 | $5.42 | $5.49 | 59,060 |
| 4/6/2026 | $5.58 | $5.64 | $5.41 | $5.47 | 401,200 |
| 4/2/2026 | $5.67 | $5.67 | $5.60 | $5.62 | 56,900 |
| 4/1/2026 | $5.55 | $5.69 | $5.55 | $5.68 | 107,000 |
| 3/31/2026 | $5.51 | $5.65 | $5.46 | $5.52 | 100,500 |
| 3/30/2026 | $5.47 | $5.56 | $5.45 | $5.46 | 109,980 |
| 3/27/2026 | $5.50 | $5.50 | $5.47 | $5.49 | 23,355 |
| 3/26/2026 | $5.49 | $5.55 | $5.49 | $5.49 | 194,100 |
| 3/25/2026 | $5.52 | $5.52 | $5.48 | $5.51 | 42,800 |
| 3/24/2026 | $5.47 | $5.50 | $5.46 | $5.46 | 26,228 |
| 3/23/2026 | $5.42 | $5.55 | $5.42 | $5.52 | 62,000 |
| 3/20/2026 | $5.45 | $5.45 | $5.40 | $5.44 | 55,300 |
| 3/19/2026 | $5.45 | $5.46 | $5.36 | $5.45 | 98,041 |
| 3/18/2026 | $5.46 | $5.47 | $5.43 | $5.46 | 150,311 |
| 3/17/2026 | $5.48 | $5.51 | $5.46 | $5.46 | 120,200 |
| 3/16/2026 | $5.57 | $5.61 | $5.49 | $5.54 | 135,871 |
| 3/13/2026 | $5.61 | $5.67 | $5.60 | $5.60 | 61,600 |
| 3/12/2026 | $5.56 | $5.65 | $5.55 | $5.61 | 176,728 |
| 3/11/2026 | $5.84 | $5.84 | $5.68 | $5.69 | 90,909 |
| 3/10/2026 | $5.85 | $5.85 | $5.77 | $5.81 | 58,948 |
| 3/9/2026 | $5.87 | $5.89 | $5.69 | $5.84 | 123,564 |
| 3/6/2026 | $5.96 | $5.96 | $5.86 | $5.90 | 61,000 |
| 3/5/2026 | $6.06 | $6.06 | $5.96 | $5.97 | 89,309 |
| 3/4/2026 | $5.94 | $6.10 | $5.90 | $6.10 | 326,738 |
| 3/3/2026 | $5.96 | $5.96 | $5.90 | $5.93 | 91,911 |
| 3/2/2026 | $5.97 | $6.01 | $5.97 | $5.97 | 106,000 |
| 2/27/2026 | $6.01 | $6.01 | $5.98 | $5.99 | 55,419 |
| 2/26/2026 | $6.00 | $6.02 | $5.99 | $6.00 | 52,808 |
| 2/25/2026 | $6.00 | $6.04 | $5.98 | $5.99 | 52,528 |
| 2/24/2026 | $6.03 | $6.03 | $5.98 | $6.01 | 48,435 |
| 2/23/2026 | $6.04 | $6.05 | $5.99 | $6.01 | 112,707 |
| 2/20/2026 | $6.06 | $6.07 | $6.02 | $6.04 | 104,700 |