PCSA(PCSA)
PCSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $2.10 | $2.38 | $2.07 | $2.16 | 205,286 |
| 7/1/2026 | $1.99 | $2.15 | $1.95 | $1.96 | 51,500 |
| 6/30/2026 | $1.88 | $2.02 | $1.87 | $1.92 | 44,843 |
| 6/29/2026 | $1.91 | $2.05 | $1.81 | $1.94 | 44,200 |
| 6/26/2026 | $2.03 | $2.03 | $1.86 | $1.86 | 23,413 |
| 6/25/2026 | $1.93 | $2.05 | $1.87 | $1.89 | 25,400 |
| 6/24/2026 | $2.06 | $2.08 | $1.92 | $1.93 | 32,800 |
| 6/23/2026 | $2.05 | $2.16 | $2.00 | $2.02 | 96,300 |
| 6/22/2026 | $2.17 | $2.32 | $2.08 | $2.08 | 23,212 |
| 6/18/2026 | $2.19 | $2.25 | $2.12 | $2.12 | 18,300 |
| 6/17/2026 | $2.06 | $2.28 | $2.06 | $2.15 | 73,800 |
| 6/16/2026 | $2.19 | $2.21 | $2.01 | $2.09 | 62,800 |
| 6/15/2026 | $2.27 | $2.32 | $2.19 | $2.21 | 29,726 |
| 6/12/2026 | $2.35 | $2.44 | $2.10 | $2.17 | 52,442 |
| 6/11/2026 | $2.01 | $2.48 | $1.98 | $2.37 | 175,705 |
| 6/10/2026 | $2.30 | $2.50 | $1.91 | $1.98 | 174,900 |
| 6/9/2026 | $2.45 | $2.60 | $1.93 | $2.04 | 108,625 |
| 6/8/2026 | $2.51 | $2.66 | $2.41 | $2.42 | 16,800 |
| 6/5/2026 | $2.70 | $2.75 | $2.45 | $2.52 | 32,510 |
| 6/4/2026 | $2.83 | $2.86 | $2.70 | $2.75 | 40,100 |
| 6/3/2026 | $2.81 | $2.84 | $2.70 | $2.80 | 25,266 |
| 6/2/2026 | $2.57 | $3.00 | $2.55 | $2.92 | 154,800 |
| 6/1/2026 | $2.51 | $2.66 | $2.45 | $2.53 | 72,513 |
| 5/29/2026 | $2.62 | $2.63 | $2.53 | $2.56 | 27,679 |
| 5/28/2026 | $2.40 | $2.73 | $2.40 | $2.64 | 110,762 |
| 5/27/2026 | $2.50 | $2.64 | $2.36 | $2.39 | 36,421 |
| 5/26/2026 | $2.58 | $2.73 | $2.47 | $2.50 | 45,494 |
| 5/22/2026 | $2.47 | $2.68 | $2.45 | $2.65 | 37,828 |
| 5/21/2026 | $2.61 | $2.69 | $2.37 | $2.57 | 129,400 |
| 5/20/2026 | $2.65 | $2.74 | $2.55 | $2.61 | 46,116 |
| 5/19/2026 | $2.72 | $2.89 | $2.57 | $2.61 | 30,200 |
| 5/18/2026 | $2.90 | $2.95 | $2.65 | $2.75 | 53,338 |
| 5/15/2026 | $3.06 | $3.14 | $2.86 | $2.96 | 59,476 |
| 5/14/2026 | $2.56 | $3.38 | $2.56 | $3.07 | 356,741 |
| 5/13/2026 | $2.58 | $2.64 | $2.52 | $2.55 | 14,834 |
| 5/12/2026 | $2.61 | $2.65 | $2.55 | $2.56 | 16,051 |
| 5/11/2026 | $2.72 | $2.74 | $2.44 | $2.69 | 85,884 |
| 5/8/2026 | $2.94 | $2.94 | $2.70 | $2.73 | 13,094 |
| 5/7/2026 | $2.78 | $2.97 | $2.78 | $2.87 | 25,700 |
| 5/6/2026 | $2.66 | $2.77 | $2.61 | $2.75 | 18,900 |
| 5/5/2026 | $2.68 | $2.72 | $2.62 | $2.66 | 22,047 |
| 5/4/2026 | $2.74 | $2.75 | $2.64 | $2.68 | 24,816 |
| 5/1/2026 | $2.67 | $2.73 | $2.50 | $2.55 | 37,027 |
| 4/30/2026 | $2.64 | $2.89 | $2.61 | $2.70 | 13,119 |
| 4/29/2026 | $2.84 | $2.94 | $2.57 | $2.65 | 72,104 |
| 4/28/2026 | $2.93 | $2.96 | $2.85 | $2.85 | 22,803 |
| 4/27/2026 | $3.07 | $3.10 | $2.97 | $2.99 | 11,817 |
| 4/24/2026 | $3.00 | $3.10 | $2.89 | $2.98 | 21,500 |
| 4/23/2026 | $3.11 | $3.14 | $2.98 | $2.99 | 20,060 |
| 4/22/2026 | $2.82 | $3.27 | $2.77 | $3.07 | 190,049 |
| 4/21/2026 | $2.80 | $2.93 | $2.71 | $2.77 | 60,324 |
| 4/20/2026 | $3.31 | $3.45 | $2.71 | $2.71 | 149,744 |
| 4/17/2026 | $3.21 | $3.45 | $3.00 | $3.10 | 96,931 |
| 4/16/2026 | $2.95 | $3.30 | $2.82 | $3.18 | 135,915 |
| 4/15/2026 | $2.80 | $2.99 | $2.76 | $2.96 | 67,312 |
| 4/14/2026 | $2.88 | $2.88 | $2.73 | $2.87 | 20,353 |
| 4/13/2026 | $2.72 | $2.91 | $2.72 | $2.87 | 36,538 |
| 4/10/2026 | $2.98 | $2.98 | $2.74 | $2.77 | 36,401 |
| 4/9/2026 | $2.96 | $3.14 | $2.86 | $2.97 | 50,300 |
| 4/8/2026 | $2.87 | $3.02 | $2.73 | $3.02 | 54,813 |
| 4/7/2026 | $2.86 | $2.94 | $2.59 | $2.87 | 67,310 |
| 4/6/2026 | $2.88 | $3.15 | $2.68 | $2.80 | 264,602 |