PFN(PFN)
PFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.77 | $6.86 | $6.77 | $6.86 | 352,253 |
| 5/19/2026 | $6.76 | $6.77 | $6.72 | $6.77 | 370,169 |
| 5/18/2026 | $6.82 | $6.84 | $6.74 | $6.80 | 868,814 |
| 5/15/2026 | $6.91 | $6.93 | $6.83 | $6.83 | 350,600 |
| 5/14/2026 | $6.93 | $6.95 | $6.91 | $6.93 | 285,739 |
| 5/13/2026 | $6.94 | $6.96 | $6.91 | $6.95 | 378,814 |
| 5/12/2026 | $6.94 | $6.96 | $6.84 | $6.92 | 569,144 |
| 5/11/2026 | $7.02 | $7.07 | $6.95 | $6.95 | 497,944 |
| 5/8/2026 | $7.18 | $7.19 | $7.06 | $7.09 | 806,978 |
| 5/7/2026 | $7.21 | $7.21 | $7.16 | $7.17 | 422,400 |
| 5/6/2026 | $7.13 | $7.20 | $7.10 | $7.19 | 427,500 |
| 5/5/2026 | $7.15 | $7.15 | $7.06 | $7.14 | 496,540 |
| 5/4/2026 | $7.16 | $7.22 | $7.11 | $7.15 | 642,003 |
| 5/1/2026 | $7.12 | $7.17 | $7.11 | $7.16 | 454,745 |
| 4/30/2026 | $7.07 | $7.11 | $7.05 | $7.11 | 244,100 |
| 4/29/2026 | $7.08 | $7.08 | $6.99 | $7.07 | 421,429 |
| 4/28/2026 | $7.05 | $7.12 | $7.05 | $7.11 | 298,145 |
| 4/27/2026 | $7.04 | $7.08 | $7.01 | $7.08 | 281,600 |
| 4/24/2026 | $7.06 | $7.07 | $6.97 | $7.03 | 521,629 |
| 4/23/2026 | $7.06 | $7.06 | $7.01 | $7.04 | 211,823 |
| 4/22/2026 | $7.06 | $7.08 | $7.03 | $7.04 | 234,713 |
| 4/21/2026 | $7.06 | $7.11 | $7.03 | $7.03 | 326,976 |
| 4/20/2026 | $7.11 | $7.12 | $7.05 | $7.07 | 362,033 |
| 4/17/2026 | $7.07 | $7.10 | $7.05 | $7.10 | 300,908 |
| 4/16/2026 | $7.06 | $7.07 | $7.02 | $7.04 | 294,976 |
| 4/15/2026 | $7.03 | $7.04 | $7.00 | $7.04 | 254,716 |
| 4/14/2026 | $6.98 | $7.07 | $6.98 | $7.02 | 485,440 |
| 4/13/2026 | $7.01 | $7.01 | $6.97 | $6.97 | 474,048 |
| 4/10/2026 | $7.09 | $7.09 | $7.04 | $7.06 | 290,870 |
| 4/9/2026 | $7.05 | $7.08 | $7.03 | $7.08 | 402,731 |
| 4/8/2026 | $7.02 | $7.05 | $6.99 | $7.03 | 360,136 |
| 4/7/2026 | $6.98 | $6.98 | $6.91 | $6.94 | 445,600 |
| 4/6/2026 | $6.92 | $6.96 | $6.91 | $6.96 | 481,637 |
| 4/2/2026 | $6.78 | $6.93 | $6.76 | $6.89 | 453,923 |
| 4/1/2026 | $6.91 | $6.97 | $6.86 | $6.90 | 798,724 |
| 3/31/2026 | $6.66 | $6.89 | $6.65 | $6.89 | 898,800 |
| 3/30/2026 | $6.61 | $6.65 | $6.59 | $6.64 | 737,200 |
| 3/27/2026 | $6.65 | $6.66 | $6.53 | $6.57 | 2.02M |
| 3/26/2026 | $6.76 | $6.81 | $6.67 | $6.67 | 507,207 |
| 3/25/2026 | $6.76 | $6.82 | $6.75 | $6.79 | 334,600 |
| 3/24/2026 | $6.71 | $6.77 | $6.63 | $6.74 | 572,610 |
| 3/23/2026 | $6.69 | $6.75 | $6.62 | $6.71 | 1.17M |
| 3/20/2026 | $6.80 | $6.80 | $6.65 | $6.65 | 920,700 |
| 3/19/2026 | $6.88 | $6.88 | $6.79 | $6.82 | 840,533 |
| 3/18/2026 | $6.95 | $6.99 | $6.91 | $6.92 | 438,909 |
| 3/17/2026 | $6.89 | $6.99 | $6.89 | $6.97 | 552,659 |
| 3/16/2026 | $6.89 | $6.95 | $6.88 | $6.89 | 710,452 |
| 3/13/2026 | $7.00 | $7.01 | $6.85 | $6.89 | 748,133 |
| 3/12/2026 | $7.05 | $7.07 | $6.98 | $6.99 | 436,200 |
| 3/11/2026 | $7.11 | $7.16 | $7.09 | $7.13 | 535,134 |
| 3/10/2026 | $6.95 | $7.12 | $6.95 | $7.09 | 737,400 |
| 3/9/2026 | $7.00 | $7.03 | $6.91 | $6.99 | 849,000 |
| 3/6/2026 | $7.16 | $7.16 | $7.07 | $7.07 | 690,305 |
| 3/5/2026 | $7.20 | $7.28 | $7.16 | $7.17 | 387,500 |
| 3/4/2026 | $7.20 | $7.27 | $7.20 | $7.23 | 344,000 |
| 3/3/2026 | $7.19 | $7.24 | $7.14 | $7.21 | 391,226 |
| 3/2/2026 | $7.20 | $7.28 | $7.20 | $7.26 | 393,810 |
| 2/27/2026 | $7.24 | $7.28 | $7.21 | $7.24 | 390,948 |
| 2/26/2026 | $7.18 | $7.27 | $7.18 | $7.26 | 405,900 |
| 2/25/2026 | $7.30 | $7.32 | $7.12 | $7.20 | 1.47M |
| 2/24/2026 | $7.31 | $7.34 | $7.30 | $7.31 | 369,918 |
| 2/23/2026 | $7.32 | $7.33 | $7.28 | $7.32 | 411,644 |
| 2/20/2026 | $7.34 | $7.37 | $7.31 | $7.31 | 387,723 |