PUBM(PUBM)
PUBM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.94 | $9.94 | $9.62 | $9.88 | 648,180 |
| 5/19/2026 | $9.90 | $10.32 | $9.83 | $10.06 | 617,800 |
| 5/18/2026 | $9.68 | $10.02 | $9.68 | $9.91 | 763,919 |
| 5/15/2026 | $9.44 | $9.86 | $9.44 | $9.72 | 552,000 |
| 5/14/2026 | $9.52 | $9.65 | $9.42 | $9.52 | 655,140 |
| 5/13/2026 | $9.72 | $9.92 | $9.37 | $9.48 | 993,675 |
| 5/12/2026 | $9.89 | $10.04 | $9.75 | $9.78 | 767,200 |
| 5/11/2026 | $10.68 | $10.84 | $9.69 | $9.88 | 1.83M |
| 5/8/2026 | $10.39 | $10.92 | $9.89 | $10.74 | 1.63M |
| 5/7/2026 | $10.18 | $10.36 | $10.07 | $10.24 | 722,418 |
| 5/6/2026 | $10.40 | $10.40 | $9.93 | $10.14 | 674,972 |
| 5/5/2026 | $10.22 | $10.43 | $10.05 | $10.40 | 573,805 |
| 5/4/2026 | $10.22 | $10.45 | $10.12 | $10.25 | 483,551 |
| 5/1/2026 | $9.93 | $10.31 | $9.93 | $10.23 | 751,052 |
| 4/30/2026 | $9.63 | $9.79 | $9.43 | $9.78 | 675,905 |
| 4/29/2026 | $9.70 | $9.77 | $9.51 | $9.72 | 450,111 |
| 4/28/2026 | $9.78 | $9.90 | $9.58 | $9.78 | 517,158 |
| 4/27/2026 | $9.53 | $9.90 | $9.53 | $9.73 | 689,036 |
| 4/24/2026 | $9.39 | $9.65 | $9.08 | $9.62 | 502,927 |
| 4/23/2026 | $9.49 | $9.57 | $8.87 | $9.16 | 839,226 |
| 4/22/2026 | $9.60 | $9.65 | $9.33 | $9.52 | 410,804 |
| 4/21/2026 | $9.89 | $9.95 | $9.44 | $9.47 | 466,030 |
| 4/20/2026 | $9.76 | $9.91 | $9.71 | $9.89 | 498,500 |
| 4/17/2026 | $9.82 | $9.90 | $9.67 | $9.81 | 739,732 |
| 4/16/2026 | $9.69 | $9.92 | $9.62 | $9.79 | 548,625 |
| 4/15/2026 | $8.78 | $9.70 | $8.78 | $9.69 | 997,625 |
| 4/14/2026 | $8.73 | $8.96 | $8.73 | $8.79 | 395,852 |
| 4/13/2026 | $8.41 | $8.79 | $8.38 | $8.65 | 627,200 |
| 4/10/2026 | $8.49 | $8.56 | $8.32 | $8.47 | 519,900 |
| 4/9/2026 | $8.35 | $8.46 | $8.11 | $8.45 | 864,606 |
| 4/8/2026 | $8.82 | $8.83 | $8.38 | $8.41 | 423,139 |
| 4/7/2026 | $8.44 | $8.65 | $8.39 | $8.49 | 690,544 |
| 4/6/2026 | $8.33 | $8.56 | $8.31 | $8.50 | 547,800 |
| 4/2/2026 | $8.05 | $8.28 | $7.97 | $8.27 | 618,200 |
| 4/1/2026 | $8.19 | $8.28 | $8.02 | $8.21 | 582,300 |
| 3/31/2026 | $8.25 | $8.41 | $8.11 | $8.18 | 586,900 |
| 3/30/2026 | $8.17 | $8.35 | $7.89 | $8.12 | 832,641 |
| 3/27/2026 | $8.22 | $8.31 | $8.05 | $8.19 | 1.15M |
| 3/26/2026 | $8.02 | $8.42 | $8.02 | $8.31 | 783,500 |
| 3/25/2026 | $8.12 | $8.27 | $8.00 | $8.11 | 716,539 |
| 3/24/2026 | $7.99 | $8.06 | $7.73 | $8.00 | 1.04M |
| 3/23/2026 | $8.10 | $8.19 | $7.99 | $8.07 | 547,900 |
| 3/20/2026 | $8.16 | $8.16 | $7.88 | $7.99 | 563,860 |
| 3/19/2026 | $8.03 | $8.31 | $7.95 | $8.07 | 530,100 |
| 3/18/2026 | $8.09 | $8.28 | $7.96 | $8.11 | 566,930 |
| 3/17/2026 | $8.21 | $8.52 | $8.15 | $8.17 | 477,700 |
| 3/16/2026 | $8.12 | $8.26 | $8.09 | $8.19 | 600,400 |
| 3/13/2026 | $8.16 | $8.33 | $7.95 | $8.03 | 935,100 |
| 3/12/2026 | $8.33 | $8.54 | $8.10 | $8.11 | 612,430 |
| 3/11/2026 | $8.50 | $8.70 | $8.30 | $8.42 | 582,700 |
| 3/10/2026 | $8.80 | $8.80 | $8.44 | $8.50 | 599,442 |
| 3/9/2026 | $8.80 | $8.86 | $8.60 | $8.80 | 871,347 |
| 3/6/2026 | $8.71 | $9.07 | $8.65 | $8.91 | 855,807 |
| 3/5/2026 | $8.66 | $9.18 | $8.66 | $8.87 | 1.20M |
| 3/4/2026 | $8.37 | $8.91 | $8.36 | $8.73 | 1.27M |
| 3/3/2026 | $7.96 | $8.40 | $7.95 | $8.29 | 1.31M |
| 3/2/2026 | $7.91 | $8.41 | $7.75 | $8.18 | 1.65M |
| 2/27/2026 | $8.19 | $8.50 | $7.61 | $8.10 | 1.93M |
| 2/26/2026 | $6.50 | $7.10 | $6.50 | $7.07 | 2.06M |
| 2/25/2026 | $6.45 | $6.60 | $6.28 | $6.58 | 596,400 |
| 2/24/2026 | $6.32 | $6.53 | $6.28 | $6.40 | 594,857 |
| 2/23/2026 | $6.45 | $6.45 | $6.26 | $6.30 | 617,500 |
| 2/20/2026 | $6.53 | $6.74 | $6.46 | $6.57 | 402,888 |