PLCE(PLCE)
PLCE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $2.70 | $2.92 | $2.66 | $2.69 | 212,888 |
| 8/6/2026 | $2.57 | $2.68 | $2.56 | $2.65 | 149,523 |
| 8/5/2026 | $2.69 | $2.69 | $2.60 | $2.61 | 55,034 |
| 8/4/2026 | $2.57 | $2.68 | $2.54 | $2.66 | 210,700 |
| 8/3/2026 | $2.45 | $2.60 | $2.45 | $2.53 | 91,436 |
| 7/31/2026 | $2.47 | $2.52 | $2.38 | $2.44 | 113,843 |
| 7/30/2026 | $2.46 | $2.50 | $2.43 | $2.44 | 64,710 |
| 7/29/2026 | $2.46 | $2.56 | $2.41 | $2.42 | 77,700 |
| 7/28/2026 | $2.38 | $2.51 | $2.29 | $2.51 | 163,361 |
| 7/27/2026 | $2.45 | $2.47 | $2.33 | $2.38 | 134,200 |
| 7/24/2026 | $2.66 | $2.66 | $2.37 | $2.41 | 331,469 |
| 7/23/2026 | $2.65 | $2.78 | $2.62 | $2.64 | 188,813 |
| 7/22/2026 | $2.67 | $2.78 | $2.63 | $2.72 | 210,400 |
| 7/21/2026 | $2.65 | $2.70 | $2.53 | $2.67 | 245,308 |
| 7/20/2026 | $2.95 | $3.00 | $2.61 | $2.64 | 1.19M |
| 7/17/2026 | $2.97 | $3.01 | $2.95 | $2.96 | 177,220 |
| 7/16/2026 | $3.01 | $3.06 | $2.97 | $2.97 | 124,938 |
| 7/15/2026 | $3.04 | $3.06 | $2.97 | $2.99 | 111,700 |
| 7/14/2026 | $2.99 | $3.06 | $2.96 | $3.01 | 189,151 |
| 7/13/2026 | $2.99 | $3.08 | $2.94 | $2.99 | 229,459 |
| 7/10/2026 | $3.04 | $3.11 | $2.96 | $2.99 | 147,330 |
| 7/9/2026 | $3.11 | $3.15 | $3.01 | $3.03 | 214,200 |
| 7/8/2026 | $3.14 | $3.17 | $2.96 | $3.08 | 296,500 |
| 7/7/2026 | $3.17 | $3.34 | $3.14 | $3.26 | 349,300 |
| 7/6/2026 | $2.91 | $3.25 | $2.89 | $3.20 | 344,929 |
| 7/2/2026 | $3.06 | $3.07 | $2.86 | $2.90 | 368,044 |
| 7/1/2026 | $3.06 | $3.13 | $2.99 | $3.03 | 231,141 |
| 6/30/2026 | $3.01 | $3.09 | $2.96 | $3.05 | 260,000 |
| 6/29/2026 | $2.85 | $3.08 | $2.79 | $3.01 | 692,700 |
| 6/26/2026 | $2.95 | $3.02 | $2.76 | $2.83 | 499,780 |
| 6/25/2026 | $3.01 | $3.01 | $2.91 | $2.95 | 234,270 |
| 6/24/2026 | $3.07 | $3.09 | $2.97 | $2.98 | 230,000 |
| 6/23/2026 | $3.05 | $3.20 | $3.02 | $3.05 | 341,241 |
| 6/22/2026 | $3.45 | $3.45 | $3.05 | $3.05 | 380,706 |
| 6/18/2026 | $3.53 | $3.60 | $3.44 | $3.44 | 210,500 |
| 6/17/2026 | $3.47 | $3.69 | $3.44 | $3.48 | 482,617 |
| 6/16/2026 | $3.64 | $3.68 | $3.39 | $3.44 | 316,400 |
| 6/15/2026 | $3.44 | $3.68 | $3.28 | $3.64 | 592,897 |
| 6/12/2026 | $3.63 | $3.83 | $3.43 | $3.48 | 717,550 |
| 6/11/2026 | $3.48 | $3.61 | $3.45 | $3.59 | 288,700 |
| 6/10/2026 | $3.57 | $3.67 | $3.42 | $3.48 | 328,063 |
| 6/9/2026 | $3.72 | $3.91 | $3.48 | $3.61 | 306,100 |
| 6/8/2026 | $3.47 | $3.75 | $3.44 | $3.70 | 265,946 |
| 6/5/2026 | $3.52 | $3.63 | $3.46 | $3.52 | 226,115 |
| 6/4/2026 | $3.53 | $3.68 | $3.51 | $3.58 | 281,915 |
| 6/3/2026 | $3.65 | $3.68 | $3.50 | $3.62 | 593,447 |
| 6/2/2026 | $4.35 | $4.35 | $3.61 | $3.69 | 1.57M |
| 6/1/2026 | $4.28 | $4.47 | $3.94 | $4.43 | 1.27M |
| 5/29/2026 | $5.26 | $5.38 | $3.85 | $4.18 | 9.05M |
| 5/28/2026 | $3.49 | $4.41 | $3.48 | $4.35 | 1.02M |
| 5/27/2026 | $3.44 | $3.61 | $3.44 | $3.56 | 91,706 |
| 5/26/2026 | $3.38 | $3.49 | $3.37 | $3.44 | 111,632 |
| 5/22/2026 | $3.43 | $3.63 | $3.38 | $3.40 | 314,001 |
| 5/21/2026 | $3.33 | $3.42 | $3.22 | $3.38 | 227,701 |
| 5/20/2026 | $3.19 | $3.52 | $3.14 | $3.41 | 192,335 |
| 5/19/2026 | $3.39 | $3.39 | $3.17 | $3.19 | 191,206 |
| 5/18/2026 | $3.29 | $3.49 | $3.24 | $3.36 | 153,623 |
| 5/15/2026 | $3.30 | $3.33 | $3.22 | $3.24 | 62,641 |
| 5/14/2026 | $3.13 | $3.42 | $3.08 | $3.31 | 263,153 |
| 5/13/2026 | $3.10 | $3.16 | $3.03 | $3.07 | 132,979 |
| 5/12/2026 | $3.17 | $3.18 | $3.06 | $3.10 | 100,533 |
| 5/11/2026 | $3.22 | $3.23 | $3.10 | $3.17 | 138,338 |