PEW(PEW)
PEW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.76 | $2.85 | $2.72 | $2.74 | 191,475 |
| 5/21/2026 | $2.76 | $2.83 | $2.74 | $2.80 | 142,200 |
| 5/20/2026 | $2.73 | $2.80 | $2.70 | $2.80 | 141,300 |
| 5/19/2026 | $2.78 | $2.91 | $2.72 | $2.77 | 413,700 |
| 5/18/2026 | $2.95 | $2.97 | $2.69 | $2.79 | 772,300 |
| 5/15/2026 | $2.95 | $3.03 | $2.79 | $2.83 | 547,060 |
| 5/14/2026 | $3.00 | $3.10 | $2.89 | $3.05 | 585,700 |
| 5/13/2026 | $3.25 | $3.29 | $3.05 | $3.10 | 502,100 |
| 5/12/2026 | $3.15 | $3.37 | $3.07 | $3.29 | 576,830 |
| 5/11/2026 | $3.23 | $3.34 | $3.12 | $3.14 | 1.64M |
| 5/8/2026 | $2.94 | $3.00 | $2.86 | $2.93 | 143,517 |
| 5/7/2026 | $2.87 | $3.10 | $2.82 | $2.98 | 540,748 |
| 5/6/2026 | $2.91 | $2.95 | $2.87 | $2.87 | 116,432 |
| 5/5/2026 | $2.97 | $3.00 | $2.85 | $2.90 | 194,930 |
| 5/4/2026 | $2.98 | $2.98 | $2.90 | $2.97 | 66,437 |
| 5/1/2026 | $2.94 | $2.97 | $2.89 | $2.95 | 97,325 |
| 4/30/2026 | $2.99 | $2.99 | $2.90 | $2.91 | 86,100 |
| 4/29/2026 | $2.99 | $2.99 | $2.86 | $2.95 | 231,158 |
| 4/28/2026 | $2.91 | $2.98 | $2.91 | $2.96 | 117,301 |
| 4/27/2026 | $2.96 | $3.02 | $2.92 | $2.94 | 63,829 |
| 4/24/2026 | $2.97 | $3.05 | $2.89 | $2.97 | 154,217 |
| 4/23/2026 | $3.05 | $3.07 | $2.95 | $2.98 | 137,100 |
| 4/22/2026 | $3.05 | $3.10 | $3.02 | $3.06 | 98,145 |
| 4/21/2026 | $3.04 | $3.14 | $3.01 | $3.04 | 218,000 |
| 4/20/2026 | $2.96 | $3.05 | $2.95 | $3.03 | 138,465 |
| 4/17/2026 | $3.03 | $3.09 | $2.95 | $2.99 | 536,538 |
| 4/16/2026 | $2.98 | $3.00 | $2.92 | $2.97 | 119,209 |
| 4/15/2026 | $2.95 | $3.03 | $2.90 | $2.98 | 346,713 |
| 4/14/2026 | $2.89 | $2.96 | $2.87 | $2.95 | 248,832 |
| 4/13/2026 | $2.85 | $2.90 | $2.81 | $2.88 | 181,379 |
| 4/10/2026 | $2.85 | $2.92 | $2.80 | $2.90 | 103,800 |
| 4/9/2026 | $2.85 | $2.88 | $2.80 | $2.86 | 193,541 |
| 4/8/2026 | $2.95 | $2.95 | $2.81 | $2.88 | 267,647 |
| 4/7/2026 | $2.96 | $2.98 | $2.85 | $2.89 | 240,999 |
| 4/6/2026 | $2.97 | $2.98 | $2.90 | $2.98 | 193,923 |
| 4/2/2026 | $2.94 | $3.04 | $2.90 | $2.99 | 158,300 |
| 4/1/2026 | $3.02 | $3.08 | $2.92 | $2.99 | 207,300 |
| 3/31/2026 | $2.92 | $3.02 | $2.83 | $3.01 | 373,169 |
| 3/30/2026 | $2.85 | $2.90 | $2.74 | $2.88 | 595,926 |
| 3/27/2026 | $2.92 | $2.95 | $2.82 | $2.88 | 302,777 |
| 3/26/2026 | $3.02 | $3.05 | $2.89 | $2.95 | 274,400 |
| 3/25/2026 | $3.14 | $3.16 | $2.97 | $3.03 | 206,667 |
| 3/24/2026 | $3.06 | $3.14 | $3.05 | $3.10 | 234,760 |
| 3/23/2026 | $3.02 | $3.15 | $3.02 | $3.08 | 330,924 |
| 3/20/2026 | $3.01 | $3.02 | $2.96 | $3.02 | 376,600 |
| 3/19/2026 | $3.12 | $3.12 | $3.00 | $3.01 | 370,500 |
| 3/18/2026 | $3.14 | $3.21 | $3.07 | $3.12 | 437,700 |
| 3/17/2026 | $3.20 | $3.21 | $3.10 | $3.14 | 408,640 |
| 3/16/2026 | $3.16 | $3.29 | $3.11 | $3.22 | 616,308 |
| 3/13/2026 | $3.05 | $3.19 | $2.89 | $3.14 | 1.29M |
| 3/12/2026 | $3.11 | $3.23 | $2.88 | $2.88 | 3.00M |
| 3/11/2026 | $2.85 | $2.89 | $2.78 | $2.81 | 236,835 |
| 3/10/2026 | $2.90 | $2.90 | $2.82 | $2.82 | 188,040 |
| 3/9/2026 | $2.81 | $2.88 | $2.74 | $2.88 | 252,823 |
| 3/6/2026 | $2.78 | $2.88 | $2.77 | $2.83 | 269,300 |
| 3/5/2026 | $2.80 | $2.93 | $2.79 | $2.83 | 199,407 |
| 3/4/2026 | $2.81 | $2.85 | $2.76 | $2.82 | 130,510 |
| 3/3/2026 | $2.77 | $2.80 | $2.71 | $2.77 | 156,300 |
| 3/2/2026 | $2.68 | $2.88 | $2.68 | $2.83 | 323,700 |
| 2/27/2026 | $2.75 | $2.78 | $2.72 | $2.75 | 221,476 |
| 2/26/2026 | $2.85 | $2.91 | $2.55 | $2.80 | 1.71M |
| 2/25/2026 | $2.85 | $2.89 | $2.80 | $2.87 | 127,619 |
| 2/24/2026 | $2.79 | $2.87 | $2.77 | $2.82 | 204,821 |
| 2/23/2026 | $2.84 | $2.84 | $2.73 | $2.75 | 337,857 |