PCLA(PCLA)
PCLA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $5.65 | $5.65 | $4.99 | $5.00 | 34,322 |
| 7/24/2026 | $5.03 | $5.62 | $5.03 | $5.41 | 77,300 |
| 7/23/2026 | $4.85 | $5.60 | $4.80 | $5.19 | 144,617 |
| 7/22/2026 | $5.06 | $5.13 | $4.60 | $4.91 | 64,002 |
| 7/21/2026 | $4.61 | $5.30 | $4.61 | $4.86 | 48,938 |
| 7/20/2026 | $4.71 | $4.99 | $4.65 | $4.82 | 24,573 |
| 7/17/2026 | $4.68 | $5.09 | $4.66 | $4.75 | 54,400 |
| 7/16/2026 | $4.69 | $5.10 | $4.36 | $4.89 | 265,000 |
| 7/15/2026 | $4.49 | $4.76 | $4.33 | $4.71 | 80,323 |
| 7/14/2026 | $4.50 | $4.65 | $4.13 | $4.50 | 608,400 |
| 7/13/2026 | $4.81 | $4.90 | $4.40 | $4.88 | 1.39M |
| 7/10/2026 | $4.99 | $5.07 | $4.45 | $4.76 | 53,592 |
| 7/9/2026 | $4.10 | $5.37 | $4.10 | $5.14 | 335,713 |
| 7/8/2026 | $4.85 | $5.01 | $4.45 | $4.73 | 1.71M |
| 7/7/2026 | $4.62 | $5.00 | $4.62 | $4.93 | 11,142 |
| 7/6/2026 | $5.23 | $5.65 | $4.84 | $4.90 | 27,238 |
| 7/2/2026 | $5.45 | $6.43 | $5.09 | $5.55 | 122,169 |
| 7/1/2026 | $4.78 | $7.80 | $4.75 | $5.70 | 727,629 |
| 6/30/2026 | $5.62 | $5.98 | $4.66 | $4.68 | 118,100 |
| 6/29/2026 | $5.45 | $6.52 | $4.68 | $6.47 | 336,021 |
| 6/26/2026 | $3.01 | $11.57 | $3.01 | $6.97 | 7.43M |
| 6/25/2026 | $3.58 | $3.58 | $3.03 | $3.07 | 86,863 |
| 6/24/2026 | $3.92 | $3.92 | $3.42 | $3.42 | 5,103 |
| 6/23/2026 | $4.02 | $4.47 | $3.83 | $3.84 | 25,300 |
| 6/22/2026 | $4.65 | $4.80 | $3.99 | $4.00 | 20,227 |
| 6/18/2026 | $4.80 | $5.12 | $4.80 | $4.81 | 41,137 |
| 6/17/2026 | $5.78 | $5.80 | $4.81 | $4.81 | 63,351 |
| 6/16/2026 | $4.79 | $6.00 | $4.79 | $5.85 | 155,900 |
| 6/15/2026 | $4.81 | $5.66 | $4.80 | $4.80 | 444,418 |
| 6/12/2026 | $5.74 | $5.79 | $4.81 | $4.81 | 20,529 |
| 6/11/2026 | $6.37 | $6.83 | $6.12 | $6.12 | 28,647 |
| 6/10/2026 | $6.21 | $7.10 | $6.21 | $6.40 | 38,236 |
| 6/9/2026 | $7.63 | $7.63 | $6.50 | $6.50 | 21,868 |
| 6/8/2026 | $7.08 | $7.93 | $7.08 | $7.30 | 46,298 |
| 6/5/2026 | $7.83 | $7.99 | $7.10 | $7.10 | 40,199 |
| 6/4/2026 | $6.17 | $9.80 | $6.17 | $8.03 | 445,739 |
| 6/3/2026 | $6.91 | $7.45 | $6.10 | $6.17 | 43,100 |
| 6/2/2026 | $8.61 | $8.61 | $6.60 | $6.80 | 75,000 |
| 6/1/2026 | $8.80 | $10.32 | $8.53 | $8.53 | 88,900 |
| 5/29/2026 | $9.34 | $10.50 | $8.93 | $8.93 | 167,500 |
| 5/28/2026 | $10.02 | $12.00 | $8.16 | $9.53 | 339,600 |
| 5/27/2026 | $9.64 | $13.75 | $9.51 | $9.89 | 769,131 |
| 5/26/2026 | $6.20 | $14.10 | $6.01 | $12.00 | 4.44M |
| 5/22/2026 | $6.13 | $7.40 | $4.54 | $6.62 | 37.04M |
| 5/21/2026 | $1.73 | $2.64 | $1.41 | $2.25 | 45.30M |
| 5/20/2026 | $1.37 | $1.40 | $1.37 | $1.40 | 4,400 |
| 5/19/2026 | $1.36 | $1.50 | $1.35 | $1.35 | 2,700 |
| 5/18/2026 | $1.35 | $1.53 | $1.35 | $1.45 | 2,300 |
| 5/15/2026 | $1.43 | $1.49 | $1.35 | $1.37 | 5,100 |
| 5/14/2026 | $1.55 | $1.65 | $1.35 | $1.54 | 6,900 |
| 5/13/2026 | $1.66 | $1.66 | $1.35 | $1.58 | 18,200 |
| 5/12/2026 | $1.85 | $1.85 | $1.61 | $1.61 | 2,945 |
| 5/11/2026 | $1.77 | $1.77 | $1.56 | $1.72 | 6,927 |
| 5/8/2026 | $1.88 | $1.88 | $1.75 | $1.75 | 2,002 |
| 5/7/2026 | $1.80 | $1.88 | $1.75 | $1.80 | 7,600 |
| 5/6/2026 | $1.88 | $1.88 | $1.83 | $1.83 | 4,909 |
| 5/5/2026 | $1.85 | $1.88 | $1.80 | $1.88 | 1,900 |
| 5/4/2026 | $1.94 | $1.94 | $1.89 | $1.90 | 2,300 |
| 5/1/2026 | $1.91 | $1.95 | $1.90 | $1.95 | 1,215 |
| 4/30/2026 | $1.82 | $2.05 | $1.80 | $1.92 | 5,958 |
| 4/29/2026 | $2.13 | $2.13 | $1.90 | $1.94 | 1,811 |