PCSC(PCSC)
PCSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $12.03 | $12.24 | $11.83 | $12.00 | 148,700 |
| 7/15/2026 | $11.90 | $12.03 | $11.81 | $11.87 | 76,573 |
| 7/14/2026 | $11.08 | $12.25 | $11.02 | $11.85 | 221,700 |
| 7/13/2026 | $10.60 | $11.10 | $9.95 | $10.98 | 461,405 |
| 7/10/2026 | $10.82 | $10.84 | $10.74 | $10.80 | 187,236 |
| 7/9/2026 | $11.28 | $11.37 | $10.71 | $10.90 | 506,442 |
| 7/8/2026 | $11.40 | $11.65 | $11.31 | $11.40 | 55,500 |
| 7/7/2026 | $10.85 | $11.74 | $10.60 | $11.50 | 734,400 |
| 7/6/2026 | $10.92 | $10.95 | $10.81 | $10.83 | 719,039 |
| 7/2/2026 | $10.89 | $11.05 | $10.84 | $11.00 | 241,021 |
| 7/1/2026 | $10.85 | $10.92 | $10.84 | $10.86 | 132,100 |
| 6/30/2026 | $10.86 | $10.93 | $10.85 | $10.88 | 99,900 |
| 6/29/2026 | $10.91 | $11.08 | $10.89 | $10.92 | 296,000 |
| 6/26/2026 | $10.86 | $10.99 | $10.86 | $10.93 | 250,403 |
| 6/25/2026 | $11.02 | $11.40 | $10.88 | $10.96 | 279,300 |
| 6/24/2026 | $11.09 | $11.09 | $10.92 | $11.02 | 91,100 |
| 6/23/2026 | $11.00 | $11.00 | $10.88 | $10.91 | 116,137 |
| 6/22/2026 | $11.23 | $11.40 | $10.92 | $11.01 | 110,400 |
| 6/18/2026 | $11.25 | $11.36 | $11.07 | $11.09 | 45,222 |
| 6/17/2026 | $11.50 | $11.50 | $11.15 | $11.16 | 39,133 |
| 6/16/2026 | $11.22 | $11.25 | $11.16 | $11.20 | 42,000 |
| 6/15/2026 | $11.38 | $11.68 | $11.21 | $11.21 | 73,301 |
| 6/12/2026 | $11.43 | $11.43 | $11.12 | $11.40 | 223,129 |
| 6/11/2026 | $11.39 | $11.58 | $11.22 | $11.27 | 253,522 |
| 6/10/2026 | $11.17 | $11.34 | $11.12 | $11.24 | 94,800 |
| 6/9/2026 | $11.15 | $11.30 | $11.07 | $11.14 | 55,900 |
| 6/8/2026 | $11.23 | $11.26 | $11.12 | $11.15 | 78,738 |
| 6/5/2026 | $11.16 | $11.28 | $11.03 | $11.11 | 146,911 |
| 6/4/2026 | $11.06 | $11.30 | $11.06 | $11.23 | 187,400 |
| 6/3/2026 | $11.06 | $11.22 | $11.01 | $11.15 | 724,814 |
| 6/2/2026 | $11.24 | $11.25 | $11.04 | $11.08 | 84,000 |
| 6/1/2026 | $11.22 | $11.40 | $11.01 | $11.09 | 231,623 |
| 5/29/2026 | $11.19 | $11.43 | $11.14 | $11.14 | 108,100 |
| 5/28/2026 | $11.30 | $11.42 | $11.17 | $11.22 | 49,843 |
| 5/27/2026 | $11.13 | $11.30 | $11.13 | $11.21 | 5,900 |
| 5/26/2026 | $11.25 | $11.25 | $11.13 | $11.16 | 14,500 |
| 5/22/2026 | $11.23 | $11.35 | $11.15 | $11.17 | 54,421 |
| 5/21/2026 | $11.20 | $11.35 | $11.17 | $11.20 | 48,400 |
| 5/20/2026 | $11.21 | $11.35 | $11.19 | $11.19 | 1,932 |
| 5/19/2026 | $11.20 | $11.20 | $11.07 | $11.14 | 43,900 |
| 5/18/2026 | $11.20 | $11.24 | $11.00 | $11.08 | 85,856 |
| 5/15/2026 | $11.21 | $11.36 | $11.00 | $11.08 | 65,304 |
| 5/14/2026 | $11.40 | $11.41 | $11.22 | $11.30 | 16,636 |
| 5/13/2026 | $11.30 | $11.35 | $11.30 | $11.30 | 11,900 |
| 5/12/2026 | $11.25 | $11.35 | $11.25 | $11.30 | 1,848 |
| 5/11/2026 | $11.21 | $11.48 | $11.21 | $11.28 | 28,000 |
| 5/8/2026 | $11.20 | $11.32 | $11.20 | $11.28 | 10,013 |
| 5/7/2026 | $11.48 | $11.48 | $11.28 | $11.28 | 3,142 |
| 5/6/2026 | $11.42 | $11.47 | $11.29 | $11.29 | 16,900 |
| 5/5/2026 | $11.30 | $11.30 | $11.15 | $11.25 | 23,600 |
| 5/4/2026 | $11.30 | $11.40 | $11.12 | $11.15 | 25,300 |
| 5/1/2026 | $11.26 | $11.40 | $11.13 | $11.17 | 21,318 |
| 4/30/2026 | $11.40 | $11.43 | $11.20 | $11.30 | 7,400 |
| 4/29/2026 | $11.32 | $11.39 | $11.21 | $11.27 | 3,405 |
| 4/28/2026 | $11.40 | $11.40 | $11.16 | $11.20 | 6,700 |
| 4/27/2026 | $11.46 | $11.46 | $11.23 | $11.23 | 1,300 |
| 4/24/2026 | $11.29 | $11.48 | $11.14 | $11.37 | 9,542 |
| 4/23/2026 | $11.15 | $11.40 | $11.15 | $11.30 | 6,252 |
| 4/22/2026 | $11.30 | $11.47 | $11.25 | $11.25 | 18,600 |
| 4/21/2026 | $11.37 | $11.40 | $11.30 | $11.30 | 45,400 |
| 4/20/2026 | $11.15 | $11.51 | $11.15 | $11.35 | 72,803 |