PSEC(PSEC)
PSEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.27 | $2.35 | $2.27 | $2.30 | 2.75M |
| 5/21/2026 | $2.20 | $2.29 | $2.16 | $2.26 | 5.45M |
| 5/20/2026 | $2.15 | $2.22 | $2.11 | $2.20 | 6.99M |
| 5/19/2026 | $2.19 | $2.24 | $2.15 | $2.15 | 6.10M |
| 5/18/2026 | $2.17 | $2.22 | $2.15 | $2.19 | 5.12M |
| 5/15/2026 | $2.15 | $2.23 | $2.14 | $2.18 | 6.21M |
| 5/14/2026 | $2.25 | $2.26 | $2.18 | $2.18 | 6.57M |
| 5/13/2026 | $2.35 | $2.35 | $2.25 | $2.25 | 7.95M |
| 5/12/2026 | $2.37 | $2.40 | $2.28 | $2.35 | 12.05M |
| 5/11/2026 | $2.45 | $2.48 | $2.37 | $2.40 | 7.49M |
| 5/8/2026 | $2.68 | $2.69 | $2.44 | $2.47 | 19.28M |
| 5/7/2026 | $2.77 | $2.78 | $2.73 | $2.75 | 3.98M |
| 5/6/2026 | $2.74 | $2.79 | $2.73 | $2.78 | 3.39M |
| 5/5/2026 | $2.72 | $2.75 | $2.68 | $2.75 | 3.77M |
| 5/4/2026 | $2.77 | $2.78 | $2.72 | $2.72 | 4.41M |
| 5/1/2026 | $2.72 | $2.83 | $2.72 | $2.81 | 6.48M |
| 4/30/2026 | $2.69 | $2.73 | $2.67 | $2.71 | 4.48M |
| 4/29/2026 | $2.72 | $2.73 | $2.68 | $2.69 | 6.77M |
| 4/28/2026 | $2.70 | $2.74 | $2.68 | $2.73 | 5.55M |
| 4/27/2026 | $2.74 | $2.78 | $2.74 | $2.75 | 5.16M |
| 4/24/2026 | $2.72 | $2.74 | $2.70 | $2.73 | 4.90M |
| 4/23/2026 | $2.75 | $2.77 | $2.69 | $2.71 | 4.77M |
| 4/22/2026 | $2.74 | $2.79 | $2.73 | $2.75 | 4.36M |
| 4/21/2026 | $2.77 | $2.82 | $2.70 | $2.71 | 5.61M |
| 4/20/2026 | $2.77 | $2.79 | $2.69 | $2.77 | 9.65M |
| 4/17/2026 | $2.81 | $2.91 | $2.79 | $2.81 | 6.68M |
| 4/16/2026 | $2.83 | $2.85 | $2.79 | $2.81 | 5.42M |
| 4/15/2026 | $2.71 | $2.83 | $2.71 | $2.82 | 3.71M |
| 4/14/2026 | $2.65 | $2.76 | $2.65 | $2.73 | 3.53M |
| 4/13/2026 | $2.61 | $2.65 | $2.58 | $2.65 | 3.54M |
| 4/10/2026 | $2.63 | $2.66 | $2.62 | $2.62 | 2.49M |
| 4/9/2026 | $2.64 | $2.65 | $2.62 | $2.62 | 2.25M |
| 4/8/2026 | $2.63 | $2.65 | $2.61 | $2.64 | 3.54M |
| 4/7/2026 | $2.62 | $2.64 | $2.57 | $2.58 | 3.07M |
| 4/6/2026 | $2.61 | $2.67 | $2.60 | $2.64 | 4.39M |
| 4/2/2026 | $2.59 | $2.63 | $2.57 | $2.61 | 3.99M |
| 4/1/2026 | $2.62 | $2.64 | $2.56 | $2.62 | 5.11M |
| 3/31/2026 | $2.54 | $2.62 | $2.54 | $2.61 | 7.13M |
| 3/30/2026 | $2.50 | $2.56 | $2.49 | $2.51 | 4.19M |
| 3/27/2026 | $2.51 | $2.56 | $2.49 | $2.49 | 5.16M |
| 3/26/2026 | $2.60 | $2.63 | $2.55 | $2.55 | 5.22M |
| 3/25/2026 | $2.56 | $2.63 | $2.56 | $2.60 | 4.07M |
| 3/24/2026 | $2.55 | $2.57 | $2.52 | $2.54 | 4.48M |
| 3/23/2026 | $2.52 | $2.58 | $2.47 | $2.57 | 3.84M |
| 3/20/2026 | $2.60 | $2.61 | $2.50 | $2.50 | 8.58M |
| 3/19/2026 | $2.62 | $2.64 | $2.57 | $2.59 | 4.12M |
| 3/18/2026 | $2.63 | $2.65 | $2.60 | $2.60 | 2.77M |
| 3/17/2026 | $2.54 | $2.67 | $2.54 | $2.60 | 5.47M |
| 3/16/2026 | $2.57 | $2.59 | $2.52 | $2.52 | 4.97M |
| 3/13/2026 | $2.66 | $2.69 | $2.56 | $2.56 | 4.89M |
| 3/12/2026 | $2.64 | $2.68 | $2.63 | $2.65 | 3.98M |
| 3/11/2026 | $2.69 | $2.71 | $2.64 | $2.66 | 2.56M |
| 3/10/2026 | $2.69 | $2.72 | $2.66 | $2.67 | 2.62M |
| 3/9/2026 | $2.69 | $2.70 | $2.63 | $2.67 | 5.41M |
| 3/6/2026 | $2.73 | $2.74 | $2.68 | $2.73 | 2.70M |
| 3/5/2026 | $2.76 | $2.81 | $2.72 | $2.73 | 3.57M |
| 3/4/2026 | $2.77 | $2.81 | $2.72 | $2.77 | 2.26M |
| 3/3/2026 | $2.70 | $2.76 | $2.69 | $2.74 | 3.45M |
| 3/2/2026 | $2.70 | $2.79 | $2.67 | $2.75 | 3.47M |
| 2/27/2026 | $2.74 | $2.76 | $2.69 | $2.72 | 5.49M |
| 2/26/2026 | $2.78 | $2.80 | $2.70 | $2.74 | 6.22M |
| 2/25/2026 | $2.80 | $2.84 | $2.75 | $2.79 | 3.07M |
| 2/24/2026 | $2.84 | $2.92 | $2.83 | $2.86 | 5.00M |
| 2/23/2026 | $2.81 | $2.89 | $2.81 | $2.83 | 4.29M |