PCM(PCM)
PCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $5.57 | $5.60 | $5.55 | $5.58 | 11,125 |
| 7/28/2026 | $5.57 | $5.66 | $5.55 | $5.58 | 42,229 |
| 7/27/2026 | $5.62 | $5.63 | $5.55 | $5.59 | 29,516 |
| 7/24/2026 | $5.56 | $5.61 | $5.56 | $5.59 | 28,600 |
| 7/23/2026 | $5.62 | $5.68 | $5.56 | $5.57 | 31,100 |
| 7/22/2026 | $5.65 | $5.75 | $5.60 | $5.64 | 39,841 |
| 7/21/2026 | $5.63 | $5.84 | $5.62 | $5.67 | 68,000 |
| 7/20/2026 | $5.62 | $5.67 | $5.60 | $5.63 | 36,339 |
| 7/17/2026 | $5.65 | $5.65 | $5.60 | $5.63 | 32,900 |
| 7/16/2026 | $5.68 | $5.75 | $5.62 | $5.63 | 35,400 |
| 7/15/2026 | $5.70 | $5.73 | $5.68 | $5.71 | 16,034 |
| 7/14/2026 | $5.78 | $5.79 | $5.66 | $5.70 | 49,500 |
| 7/13/2026 | $5.77 | $5.83 | $5.76 | $5.78 | 34,200 |
| 7/10/2026 | $5.78 | $5.85 | $5.77 | $5.82 | 55,645 |
| 7/9/2026 | $5.77 | $5.80 | $5.76 | $5.80 | 17,979 |
| 7/8/2026 | $5.77 | $5.77 | $5.76 | $5.77 | 19,900 |
| 7/7/2026 | $5.76 | $5.80 | $5.76 | $5.77 | 40,900 |
| 7/6/2026 | $5.74 | $5.77 | $5.72 | $5.76 | 68,701 |
| 7/2/2026 | $5.67 | $5.76 | $5.61 | $5.76 | 189,186 |
| 7/1/2026 | $5.61 | $5.63 | $5.56 | $5.60 | 81,100 |
| 6/30/2026 | $5.58 | $5.62 | $5.56 | $5.58 | 26,045 |
| 6/29/2026 | $5.54 | $5.67 | $5.54 | $5.57 | 78,531 |
| 6/26/2026 | $5.54 | $5.60 | $5.53 | $5.55 | 34,543 |
| 6/25/2026 | $5.51 | $5.55 | $5.51 | $5.54 | 60,200 |
| 6/24/2026 | $5.52 | $5.54 | $5.49 | $5.52 | 80,100 |
| 6/23/2026 | $5.48 | $5.57 | $5.48 | $5.54 | 65,800 |
| 6/22/2026 | $5.53 | $5.61 | $5.50 | $5.50 | 76,262 |
| 6/18/2026 | $5.58 | $5.61 | $5.52 | $5.52 | 23,000 |
| 6/17/2026 | $5.57 | $5.63 | $5.56 | $5.59 | 15,726 |
| 6/16/2026 | $5.57 | $5.59 | $5.57 | $5.59 | 21,820 |
| 6/15/2026 | $5.57 | $5.60 | $5.53 | $5.58 | 40,452 |
| 6/12/2026 | $5.56 | $5.60 | $5.56 | $5.57 | 21,500 |
| 6/11/2026 | $5.56 | $5.62 | $5.55 | $5.56 | 38,900 |
| 6/10/2026 | $5.61 | $5.66 | $5.60 | $5.62 | 39,734 |
| 6/9/2026 | $5.61 | $5.64 | $5.61 | $5.63 | 44,500 |
| 6/8/2026 | $5.67 | $5.73 | $5.61 | $5.64 | 29,927 |
| 6/5/2026 | $5.67 | $5.70 | $5.61 | $5.64 | 8,217 |
| 6/4/2026 | $5.64 | $5.73 | $5.64 | $5.70 | 41,045 |
| 6/3/2026 | $5.67 | $5.68 | $5.65 | $5.66 | 47,421 |
| 6/2/2026 | $5.65 | $5.69 | $5.65 | $5.68 | 29,700 |
| 6/1/2026 | $5.66 | $5.70 | $5.66 | $5.68 | 56,329 |
| 5/29/2026 | $5.63 | $5.68 | $5.63 | $5.67 | 29,416 |
| 5/28/2026 | $5.62 | $5.67 | $5.62 | $5.66 | 16,150 |
| 5/27/2026 | $5.63 | $5.69 | $5.61 | $5.64 | 66,500 |
| 5/26/2026 | $5.66 | $5.67 | $5.62 | $5.65 | 28,100 |
| 5/22/2026 | $5.62 | $5.66 | $5.60 | $5.66 | 53,600 |
| 5/21/2026 | $5.64 | $5.69 | $5.61 | $5.64 | 15,500 |
| 5/20/2026 | $5.64 | $5.68 | $5.62 | $5.67 | 31,948 |
| 5/19/2026 | $5.61 | $5.67 | $5.61 | $5.62 | 11,023 |
| 5/18/2026 | $5.65 | $5.70 | $5.63 | $5.63 | 49,400 |
| 5/15/2026 | $5.67 | $5.70 | $5.63 | $5.64 | 74,128 |
| 5/14/2026 | $5.79 | $5.83 | $5.68 | $5.69 | 43,330 |
| 5/13/2026 | $5.84 | $5.84 | $5.74 | $5.81 | 42,421 |
| 5/12/2026 | $5.81 | $5.92 | $5.73 | $5.80 | 104,400 |
| 5/11/2026 | $5.83 | $5.94 | $5.77 | $5.83 | 24,217 |
| 5/8/2026 | $5.93 | $5.99 | $5.88 | $5.94 | 53,525 |
| 5/7/2026 | $5.98 | $6.00 | $5.72 | $5.94 | 81,000 |
| 5/6/2026 | $5.94 | $5.98 | $5.91 | $5.98 | 48,235 |
| 5/5/2026 | $5.84 | $5.95 | $5.80 | $5.90 | 39,605 |
| 5/4/2026 | $5.87 | $5.87 | $5.82 | $5.84 | 27,529 |
| 5/1/2026 | $5.80 | $5.86 | $5.77 | $5.81 | 64,050 |
| 4/30/2026 | $5.71 | $5.75 | $5.71 | $5.74 | 29,400 |