PowerCompute (PWCM) Historical Prices

321 Followers

Time Period

Events

PWCM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.50	0.51	0.47	0.48	0.48	+1.68%	86,322	0.18
Nov 10, 2026	0.53	0.55	0.46	0.48	0.48	-9.68%	60,779	0.13
Nov 09, 2026	0.55	0.57	0.52	0.54	0.54	+3.04%	31,669	0.07
Nov 06, 2026	0.51	0.60	0.50	0.53	0.53	+13.33%	149,425	0.31
Nov 05, 2026	0.58	0.58	0.43	0.47	0.47	-17.70%	198,520	0.42
Nov 04, 2026	0.57	0.59	0.55	0.57	0.57	-0.70%	42,546	0.09
Nov 03, 2026	0.55	0.58	0.54	0.57	0.57	+3.45%	55,030	0.11
Nov 02, 2026	0.65	0.72	0.55	0.55	0.55	-17.04%	323,261	0.64
Oct 30, 2026	0.65	0.68	0.64	0.66	0.66	-1.34%	216,545	0.43
Oct 29, 2026	0.64	0.71	0.64	0.67	0.67	-3.17%	76,373	0.15
Oct 28, 2026	0.63	0.71	0.61	0.69	0.69	+12.66%	114,689	0.19
Oct 27, 2026	0.60	0.62	0.57	0.62	0.62	+5.12%	86,658	0.14
Oct 26, 2026	0.61	0.62	0.56	0.59	0.59	-4.56%	32,862	0.05
Oct 23, 2026	0.64	0.64	0.60	0.61	0.61	+0.99%	44,189	0.07
Oct 22, 2026	0.64	0.65	0.60	0.61	0.61	-4.40%	76,171	0.12
Oct 21, 2026	0.62	0.66	0.61	0.64	0.64	+3.92%	128,636	0.21
Oct 20, 2026	0.62	0.64	0.59	0.61	0.61	-1.92%	34,560	0.05
Oct 19, 2026	0.66	0.66	0.60	0.62	0.62	-8.24%	76,405	0.12
Oct 16, 2026	0.71	0.72	0.60	0.68	0.68	+2.10%	65,740	0.10
Oct 15, 2026	0.67	0.71	0.61	0.67	0.67	-2.06%	63,407	0.09
Oct 14, 2026	0.80	0.81	0.62	0.68	0.68	-16.26%	189,034	0.28
Oct 13, 2026	0.83	0.84	0.80	0.81	0.81	-2.29%	72,946	0.11
Oct 12, 2026	0.84	0.88	0.83	0.83	0.83	-3.48%	94,351	0.14
Oct 09, 2026	0.95	0.96	0.86	0.86	0.86	-8.31%	73,953	0.11
Oct 08, 2026	0.99	0.99	0.88	0.94	0.94	-7.03%	147,211	0.22
Oct 07, 2026	1.03	1.03	0.98	1.01	1.01	-4.72%	92,558	0.14
Oct 06, 2026	1.01	1.07	0.98	1.06	1.06	+10.42%	221,865	0.33
Oct 05, 2026	0.88	0.99	0.83	0.96	0.96	+7.02%	282,611	0.43
Oct 02, 2026	0.97	0.98	0.90	0.90	0.90	-6.47%	176,062	0.27
Oct 01, 2026	0.98	1.05	0.93	0.96	0.96	-15.13%	476,955	0.73
Sep 30, 2026	1.06	1.49	0.87	1.13	1.13	+14.60%	7,553,399	14.19
Sep 29, 2026	1.02	1.03	0.97	0.99	0.99	-2.38%	35,110	0.07
Sep 28, 2026	1.07	1.07	1.01	1.01	1.01	-6.48%	58,489	0.11
Sep 25, 2026	1.08	1.10	1.07	1.08	1.08	0.00%	44,203	0.08
Sep 24, 2026	1.10	1.12	1.06	1.08	1.08	-1.82%	69,388	0.13
Sep 23, 2026	1.10	1.16	1.04	1.10	1.10	-2.65%	200,285	0.38
Sep 22, 2026	1.01	1.17	1.01	1.13	1.13	+9.71%	115,089	0.22
Sep 21, 2026	1.05	1.17	1.02	1.03	1.03	+5.10%	362,231	0.65
Sep 18, 2026	0.90	1.04	0.87	0.98	0.98	+6.41%	199,350	0.35
Sep 17, 2026	0.91	0.99	0.86	0.92	0.92	+4.19%	182,143	0.32
Sep 16, 2026	0.92	0.92	0.83	0.88	0.88	-5.25%	170,580	0.30
Sep 15, 2026	1.01	1.01	0.92	0.93	0.93	-8.53%	205,659	0.37
Sep 14, 2026	1.04	1.08	1.00	1.02	1.02	-2.86%	183,631	0.33
Sep 11, 2026	1.11	1.15	1.04	1.05	1.05	-4.55%	174,271	0.31
Sep 10, 2026	1.16	1.17	1.09	1.10	1.10	-7.56%	79,078	0.14
Sep 09, 2026	1.17	1.23	1.13	1.19	1.19	+1.71%	125,281	0.23
Sep 08, 2026	1.16	1.18	1.12	1.17	1.17	-0.85%	60,985	0.11
Sep 07, 2026	1.22	1.22	1.12	1.18	1.18	0.00%	0	0.00
Sep 04, 2026	1.22	1.22	1.12	1.18	1.18	-5.60%	161,457	0.29
Sep 03, 2026	1.13	1.27	1.06	1.25	1.25	+12.61%	372,620	0.69

PowerCompute historical prices

PowerCompute (PWCM) Historical Prices

Become an Expert with TipRanks Premium