Pioneer Power Solutions, Inc.PPSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.62 | $4.66 | $4.25 | $4.27 | 168,084 |
| 1/29/2026 | $4.69 | $4.86 | $4.53 | $4.68 | 170,453 |
| 1/28/2026 | $4.71 | $4.85 | $4.61 | $4.70 | 94,848 |
| 1/27/2026 | $4.63 | $4.78 | $4.56 | $4.68 | 66,045 |
| 1/26/2026 | $4.71 | $4.99 | $4.60 | $4.64 | 193,009 |
| 1/23/2026 | $5.09 | $5.09 | $4.68 | $4.68 | 178,644 |
| 1/22/2026 | $4.73 | $5.24 | $4.67 | $5.06 | 271,412 |
| 1/21/2026 | $4.72 | $4.94 | $4.48 | $4.65 | 205,615 |
| 1/20/2026 | $4.50 | $4.94 | $4.48 | $4.65 | 366,880 |
| 1/16/2026 | $4.86 | $4.86 | $4.65 | $4.75 | 148,900 |
| 1/15/2026 | $4.80 | $4.97 | $4.70 | $4.82 | 86,101 |
| 1/14/2026 | $4.90 | $4.90 | $4.71 | $4.74 | 114,709 |
| 1/13/2026 | $5.14 | $5.14 | $4.86 | $4.93 | 99,964 |
| 1/12/2026 | $5.15 | $5.39 | $5.03 | $5.03 | 154,700 |
| 1/9/2026 | $5.22 | $5.25 | $4.95 | $5.07 | 144,700 |
| 1/8/2026 | $4.82 | $5.24 | $4.70 | $5.22 | 165,300 |
| 1/7/2026 | $5.13 | $5.13 | $4.75 | $4.82 | 163,200 |
| 1/6/2026 | $4.95 | $5.14 | $4.83 | $5.11 | 231,300 |
| 1/5/2026 | $4.70 | $4.98 | $4.69 | $4.90 | 226,124 |
| 1/2/2026 | $4.75 | $4.98 | $4.61 | $4.69 | 296,200 |
| 12/31/2025 | $4.66 | $4.75 | $4.54 | $4.73 | 143,023 |
| 12/30/2025 | $4.59 | $4.73 | $4.41 | $4.58 | 200,200 |
| 12/29/2025 | $4.60 | $4.72 | $4.34 | $4.57 | 182,434 |
| 12/26/2025 | $4.46 | $4.95 | $4.44 | $4.63 | 1.41M |
| 12/24/2025 | $4.01 | $4.05 | $3.84 | $4.05 | 36,423 |
| 12/23/2025 | $4.07 | $4.07 | $3.95 | $4.03 | 23,208 |
| 12/22/2025 | $3.82 | $4.19 | $3.69 | $4.09 | 130,289 |
| 12/19/2025 | $3.65 | $3.76 | $3.64 | $3.75 | 27,400 |
| 12/18/2025 | $3.75 | $3.83 | $3.62 | $3.62 | 46,300 |
| 12/17/2025 | $3.91 | $3.91 | $3.72 | $3.76 | 52,700 |
| 12/16/2025 | $3.81 | $3.99 | $3.81 | $3.88 | 23,600 |
| 12/15/2025 | $4.10 | $4.10 | $3.82 | $3.87 | 50,800 |
| 12/12/2025 | $4.15 | $4.21 | $4.05 | $4.14 | 29,600 |
| 12/11/2025 | $4.15 | $4.24 | $4.08 | $4.12 | 62,400 |
| 12/10/2025 | $4.10 | $4.24 | $4.03 | $4.17 | 35,344 |
| 12/9/2025 | $4.23 | $4.26 | $4.00 | $4.15 | 74,900 |
| 12/8/2025 | $4.33 | $4.37 | $4.10 | $4.23 | 116,008 |
| 12/5/2025 | $4.27 | $4.33 | $4.21 | $4.33 | 40,450 |
| 12/4/2025 | $4.11 | $4.34 | $4.03 | $4.24 | 92,224 |
| 12/3/2025 | $3.87 | $4.11 | $3.68 | $4.11 | 40,800 |
| 12/2/2025 | $3.73 | $3.94 | $3.73 | $3.83 | 41,491 |
| 12/1/2025 | $3.71 | $3.95 | $3.69 | $3.71 | 97,700 |
| 11/28/2025 | $3.70 | $3.84 | $3.70 | $3.81 | 23,337 |
| 11/26/2025 | $3.63 | $3.82 | $3.63 | $3.68 | 39,900 |
| 11/25/2025 | $3.48 | $3.64 | $3.45 | $3.63 | 48,100 |
| 11/24/2025 | $3.58 | $3.62 | $3.44 | $3.48 | 48,200 |
| 11/21/2025 | $3.38 | $3.57 | $3.34 | $3.57 | 53,513 |
| 11/20/2025 | $3.55 | $3.63 | $3.37 | $3.37 | 63,379 |
| 11/19/2025 | $3.46 | $3.54 | $3.41 | $3.46 | 42,400 |
| 11/18/2025 | $3.40 | $3.51 | $3.25 | $3.44 | 83,772 |
| 11/17/2025 | $3.64 | $3.72 | $3.38 | $3.42 | 147,228 |
| 11/14/2025 | $3.41 | $3.76 | $3.40 | $3.64 | 185,700 |
| 11/13/2025 | $4.17 | $4.27 | $3.88 | $3.91 | 132,109 |
| 11/12/2025 | $4.23 | $4.49 | $4.18 | $4.20 | 67,100 |
| 11/11/2025 | $4.35 | $4.39 | $4.20 | $4.27 | 50,311 |
| 11/10/2025 | $4.31 | $4.50 | $4.23 | $4.35 | 64,813 |
| 11/7/2025 | $3.95 | $4.20 | $3.80 | $4.17 | 145,373 |
| 11/6/2025 | $4.35 | $4.44 | $3.89 | $3.91 | 110,100 |
| 11/5/2025 | $4.27 | $4.45 | $4.25 | $4.38 | 92,946 |
| 11/4/2025 | $4.57 | $4.57 | $4.26 | $4.27 | 101,400 |