PUSA(PUSA)
PUSA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.21 | $2.21 | $2.10 | $2.12 | 488,918 |
| 10/13/2026 | $2.30 | $2.33 | $2.19 | $2.27 | 887,814 |
| 10/12/2026 | $2.57 | $2.57 | $2.30 | $2.30 | 746,281 |
| 10/9/2026 | $2.58 | $2.65 | $2.54 | $2.59 | 1.17M |
| 10/8/2026 | $2.51 | $2.65 | $2.34 | $2.55 | 1.72M |
| 10/7/2026 | $2.76 | $2.77 | $2.42 | $2.54 | 1.79M |
| 10/6/2026 | $3.01 | $3.19 | $2.85 | $2.86 | 2.21M |
| 10/5/2026 | $3.28 | $3.34 | $2.83 | $2.90 | 2.96M |
| 10/2/2026 | $3.26 | $3.65 | $3.01 | $3.16 | 2.56M |
| 10/1/2026 | $3.92 | $3.94 | $2.83 | $3.20 | 3.64M |
| 9/30/2026 | $3.65 | $3.95 | $3.63 | $3.88 | 966,507 |
| 9/29/2026 | $3.67 | $3.71 | $3.57 | $3.61 | 418,595 |
| 9/28/2026 | $3.81 | $3.89 | $3.65 | $3.65 | 594,746 |
| 9/25/2026 | $3.76 | $3.80 | $3.68 | $3.72 | 477,049 |
| 9/24/2026 | $3.65 | $3.80 | $3.50 | $3.76 | 423,542 |
| 9/23/2026 | $3.82 | $3.86 | $3.65 | $3.70 | 455,465 |
| 9/22/2026 | $3.59 | $3.95 | $3.55 | $3.82 | 1.01M |
| 9/21/2026 | $3.52 | $3.60 | $3.47 | $3.57 | 700,353 |
| 9/18/2026 | $3.69 | $3.69 | $3.47 | $3.49 | 476,440 |
| 9/17/2026 | $3.52 | $3.72 | $3.52 | $3.64 | 629,950 |
| 9/16/2026 | $3.52 | $3.58 | $3.43 | $3.44 | 288,354 |
| 9/15/2026 | $3.47 | $3.61 | $3.47 | $3.54 | 256,800 |
| 9/14/2026 | $3.57 | $3.62 | $3.43 | $3.47 | 532,700 |
| 9/11/2026 | $3.66 | $3.71 | $3.63 | $3.66 | 273,676 |
| 9/10/2026 | $3.60 | $3.77 | $3.56 | $3.67 | 280,443 |
| 9/9/2026 | $3.67 | $3.89 | $3.67 | $3.68 | 400,136 |
| 9/8/2026 | $3.73 | $3.77 | $3.62 | $3.67 | 414,548 |
| 9/4/2026 | $3.78 | $3.84 | $3.63 | $3.70 | 624,706 |
| 9/3/2026 | $3.85 | $3.95 | $3.70 | $3.77 | 635,728 |
| 9/2/2026 | $3.90 | $4.00 | $3.82 | $3.84 | 585,861 |
| 9/1/2026 | $3.85 | $4.14 | $3.72 | $3.92 | 770,186 |
| 8/31/2026 | $3.81 | $3.97 | $3.74 | $3.93 | 743,793 |
| 8/28/2026 | $3.77 | $3.83 | $3.62 | $3.78 | 290,620 |
| 8/27/2026 | $3.86 | $3.92 | $3.78 | $3.79 | 295,124 |
| 8/26/2026 | $3.84 | $3.91 | $3.71 | $3.85 | 346,969 |
| 8/25/2026 | $3.80 | $4.02 | $3.67 | $3.78 | 800,769 |
| 8/24/2026 | $3.90 | $4.17 | $3.75 | $3.78 | 2.80M |
| 8/21/2026 | $3.46 | $3.55 | $3.28 | $3.43 | 342,756 |
| 8/20/2026 | $3.36 | $3.57 | $3.16 | $3.33 | 708,931 |
| 8/19/2026 | $3.50 | $3.55 | $3.36 | $3.37 | 275,226 |
| 8/18/2026 | $3.57 | $3.64 | $3.49 | $3.51 | 246,200 |
| 8/17/2026 | $3.86 | $3.95 | $3.62 | $3.67 | 519,800 |
| 8/14/2026 | $3.73 | $3.80 | $3.58 | $3.64 | 980,100 |
| 8/13/2026 | $3.48 | $3.53 | $3.40 | $3.47 | 205,423 |
| 8/12/2026 | $3.59 | $3.63 | $3.45 | $3.54 | 277,211 |
| 8/11/2026 | $3.53 | $3.54 | $3.36 | $3.53 | 287,505 |
| 8/10/2026 | $3.52 | $3.74 | $3.32 | $3.58 | 488,900 |
| 8/7/2026 | $3.12 | $3.67 | $3.00 | $3.45 | 937,406 |
| 8/6/2026 | $3.08 | $3.18 | $2.97 | $3.05 | 314,128 |
| 8/5/2026 | $3.05 | $3.13 | $3.02 | $3.07 | 198,303 |
| 8/4/2026 | $2.78 | $3.20 | $2.77 | $3.05 | 1.11M |
| 8/3/2026 | $2.98 | $3.02 | $2.60 | $2.73 | 5.47M |
| 7/31/2026 | $3.06 | $3.20 | $3.00 | $3.02 | 231,131 |
| 7/30/2026 | $2.76 | $3.02 | $2.75 | $3.00 | 248,310 |
| 7/29/2026 | $2.83 | $2.88 | $2.65 | $2.79 | 345,067 |
| 7/28/2026 | $3.21 | $3.24 | $2.75 | $2.86 | 741,940 |
| 7/27/2026 | $3.24 | $3.34 | $3.20 | $3.28 | 189,385 |
| 7/24/2026 | $3.30 | $3.34 | $3.12 | $3.22 | 284,675 |
| 7/23/2026 | $3.37 | $3.47 | $3.21 | $3.29 | 439,225 |
| 7/22/2026 | $3.45 | $3.54 | $3.35 | $3.37 | 235,847 |
| 7/21/2026 | $3.55 | $3.79 | $3.37 | $3.41 | 580,447 |
| 7/20/2026 | $3.60 | $3.65 | $3.48 | $3.49 | 214,600 |
| 7/17/2026 | $3.40 | $3.72 | $3.33 | $3.63 | 326,680 |
| 7/16/2026 | $3.61 | $3.72 | $3.40 | $3.41 | 426,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
