PCQ(PCQ)
PCQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $8.87 | $8.93 | $8.85 | $8.90 | 84,310 |
| 6/25/2026 | $8.87 | $8.90 | $8.86 | $8.87 | 80,800 |
| 6/24/2026 | $8.89 | $8.94 | $8.81 | $8.84 | 177,326 |
| 6/23/2026 | $8.85 | $8.88 | $8.81 | $8.86 | 78,502 |
| 6/22/2026 | $8.86 | $8.89 | $8.85 | $8.86 | 81,824 |
| 6/18/2026 | $8.89 | $8.89 | $8.84 | $8.85 | 29,300 |
| 6/17/2026 | $8.88 | $8.88 | $8.81 | $8.82 | 63,100 |
| 6/16/2026 | $8.85 | $8.86 | $8.81 | $8.85 | 88,100 |
| 6/15/2026 | $8.80 | $8.85 | $8.80 | $8.83 | 101,507 |
| 6/12/2026 | $8.80 | $8.83 | $8.75 | $8.79 | 124,000 |
| 6/11/2026 | $8.78 | $8.84 | $8.78 | $8.84 | 122,012 |
| 6/10/2026 | $8.80 | $8.89 | $8.80 | $8.81 | 171,200 |
| 6/9/2026 | $8.81 | $8.85 | $8.79 | $8.82 | 174,132 |
| 6/8/2026 | $8.90 | $8.90 | $8.80 | $8.80 | 147,200 |
| 6/5/2026 | $8.90 | $8.90 | $8.85 | $8.86 | 143,722 |
| 6/4/2026 | $8.87 | $8.95 | $8.85 | $8.93 | 125,201 |
| 6/3/2026 | $8.88 | $8.90 | $8.80 | $8.83 | 149,700 |
| 6/2/2026 | $8.87 | $8.92 | $8.85 | $8.89 | 243,046 |
| 6/1/2026 | $8.88 | $8.90 | $8.80 | $8.87 | 243,000 |
| 5/29/2026 | $8.80 | $8.94 | $8.80 | $8.85 | 209,930 |
| 5/28/2026 | $8.72 | $8.83 | $8.72 | $8.80 | 156,024 |
| 5/27/2026 | $8.72 | $8.76 | $8.66 | $8.74 | 176,400 |
| 5/26/2026 | $8.71 | $8.74 | $8.69 | $8.72 | 76,300 |
| 5/22/2026 | $8.64 | $8.69 | $8.60 | $8.66 | 124,200 |
| 5/21/2026 | $8.58 | $8.64 | $8.55 | $8.60 | 321,211 |
| 5/20/2026 | $8.61 | $8.68 | $8.61 | $8.67 | 119,539 |
| 5/19/2026 | $8.60 | $8.65 | $8.57 | $8.61 | 241,500 |
| 5/18/2026 | $8.69 | $8.69 | $8.62 | $8.65 | 77,800 |
| 5/15/2026 | $8.71 | $8.74 | $8.68 | $8.69 | 186,927 |
| 5/14/2026 | $8.79 | $8.80 | $8.75 | $8.77 | 43,800 |
| 5/13/2026 | $8.84 | $8.85 | $8.73 | $8.74 | 151,249 |
| 5/12/2026 | $8.93 | $8.93 | $8.82 | $8.83 | 81,819 |
| 5/11/2026 | $8.91 | $8.91 | $8.87 | $8.88 | 63,200 |
| 5/8/2026 | $8.89 | $8.92 | $8.89 | $8.92 | 74,100 |
| 5/7/2026 | $8.87 | $8.88 | $8.86 | $8.88 | 58,000 |
| 5/6/2026 | $8.78 | $8.87 | $8.78 | $8.84 | 103,200 |
| 5/5/2026 | $8.74 | $8.79 | $8.72 | $8.76 | 152,833 |
| 5/4/2026 | $8.80 | $8.81 | $8.70 | $8.74 | 207,823 |
| 5/1/2026 | $8.77 | $8.83 | $8.77 | $8.78 | 127,733 |
| 4/30/2026 | $8.74 | $8.84 | $8.73 | $8.79 | 199,900 |
| 4/29/2026 | $8.73 | $8.79 | $8.72 | $8.75 | 165,300 |
| 4/28/2026 | $8.79 | $8.79 | $8.76 | $8.77 | 40,500 |
| 4/27/2026 | $8.83 | $8.83 | $8.80 | $8.80 | 75,037 |
| 4/24/2026 | $8.78 | $8.81 | $8.75 | $8.81 | 70,739 |
| 4/23/2026 | $8.77 | $8.79 | $8.74 | $8.77 | 102,242 |
| 4/22/2026 | $8.75 | $8.82 | $8.73 | $8.75 | 91,603 |
| 4/21/2026 | $8.80 | $8.82 | $8.75 | $8.75 | 166,713 |
| 4/20/2026 | $8.80 | $8.82 | $8.79 | $8.81 | 81,600 |
| 4/17/2026 | $8.76 | $8.82 | $8.75 | $8.78 | 246,995 |
| 4/16/2026 | $8.71 | $8.77 | $8.71 | $8.71 | 319,700 |
| 4/15/2026 | $8.74 | $8.77 | $8.71 | $8.71 | 121,715 |
| 4/14/2026 | $8.75 | $8.81 | $8.75 | $8.76 | 195,800 |
| 4/13/2026 | $8.70 | $8.81 | $8.70 | $8.78 | 115,200 |
| 4/10/2026 | $8.80 | $8.81 | $8.75 | $8.78 | 268,038 |
| 4/9/2026 | $8.70 | $8.80 | $8.69 | $8.75 | 343,741 |
| 4/8/2026 | $8.63 | $8.76 | $8.63 | $8.71 | 221,741 |
| 4/7/2026 | $8.51 | $8.61 | $8.47 | $8.57 | 254,469 |
| 4/6/2026 | $8.60 | $8.60 | $8.54 | $8.56 | 204,600 |
| 4/2/2026 | $8.55 | $8.60 | $8.51 | $8.58 | 166,824 |
| 4/1/2026 | $8.57 | $8.63 | $8.53 | $8.59 | 158,727 |
| 3/31/2026 | $8.72 | $8.72 | $8.44 | $8.58 | 240,100 |
| 3/30/2026 | $8.52 | $8.53 | $8.42 | $8.45 | 224,429 |