PowerBank Corporation PBK
NASDAQ · United States · Utilities
$0.2708-0.02 (-6.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.29 | +11.15% | $0.26 | $0.29 | $0.26 | 4.16M |
| 2026-09-29 | $0.26 | -1.89% | $0.26 | $0.28 | $0.26 | 473.00K |
| 2026-09-28 | $0.26 | +0.76% | $0.26 | $0.27 | $0.26 | 390.50K |
| 2026-09-25 | $0.26 | +0.77% | $0.26 | $0.27 | $0.26 | 364.60K |
| 2026-09-24 | $0.26 | -1.14% | $0.26 | $0.27 | $0.26 | 366.00K |
| 2026-09-23 | $0.26 | -2.94% | $0.28 | $0.29 | $0.26 | 775.70K |
| 2026-09-22 | $0.27 | -6.53% | $0.29 | $0.31 | $0.27 | 4.75M |
| 2026-09-21 | $0.29 | +1.39% | $0.28 | $0.32 | $0.28 | 641.20K |
| 2026-09-18 | $0.29 | +4.74% | $0.29 | $0.30 | $0.28 | 549.40K |
| 2026-09-17 | $0.27 | +3.79% | $0.28 | $0.29 | $0.27 | 255.50K |
| 2026-09-16 | $0.26 | -0.75% | $0.27 | $0.28 | $0.26 | 735.40K |
| 2026-09-15 | $0.27 | -14.47% | $0.31 | $0.32 | $0.26 | 1.16M |
| 2026-09-14 | $0.31 | -7.44% | $0.33 | $0.33 | $0.31 | 587.00K |
| 2026-09-11 | $0.34 | -4.27% | $0.35 | $0.35 | $0.33 | 377.60K |
| 2026-09-10 | $0.35 | -6.15% | $0.36 | $0.37 | $0.35 | 381.80K |
| 2026-09-09 | $0.37 | -1.32% | $0.38 | $0.38 | $0.35 | 2.10M |
| 2026-09-08 | $0.38 | -0.26% | $0.38 | $0.39 | $0.37 | 743.30K |
| 2026-09-04 | $0.38 | -5.00% | $0.38 | $0.38 | $0.37 | 666.60K |
| 2026-09-03 | $0.40 | -1.23% | $0.41 | $0.41 | $0.38 | 9.65M |
| 2026-09-02 | $0.41 | -3.11% | $0.43 | $0.43 | $0.41 | 322.90K |
| 2026-09-01 | $0.42 | -4.78% | $0.43 | $0.44 | $0.40 | 608.80K |
| 2026-08-31 | $0.44 | +1.62% | $0.45 | $0.45 | $0.43 | 756.30K |
| 2026-08-28 | $0.43 | -3.57% | $0.44 | $0.46 | $0.43 | 531.70K |
| 2026-08-27 | $0.45 | +0.67% | $0.45 | $0.46 | $0.44 | 391.80K |
| 2026-08-26 | $0.44 | +0.91% | $0.45 | $0.48 | $0.44 | 424.70K |
| 2026-08-25 | $0.44 | -0.90% | $0.44 | $0.45 | $0.44 | 376.40K |
| 2026-08-24 | $0.44 | -5.32% | $0.47 | $0.47 | $0.44 | 718.00K |
| 2026-08-21 | $0.47 | -0.84% | $0.47 | $0.50 | $0.46 | 1.35M |
| 2026-08-20 | $0.47 | +2.16% | $0.47 | $0.50 | $0.47 | 1.71M |
| 2026-08-19 | $0.46 | -1.28% | $0.47 | $0.50 | $0.45 | 831.50K |
| 2026-08-18 | $0.47 | +2.84% | $0.48 | $0.49 | $0.43 | 2.43M |
| 2026-08-17 | $0.46 | +1.56% | $0.46 | $0.46 | $0.44 | 352.10K |
| 2026-08-14 | $0.45 | +0.22% | $0.46 | $0.46 | $0.44 | 270.60K |
| 2026-08-13 | $0.45 | +2.05% | $0.46 | $0.47 | $0.44 | 531.60K |
| 2026-08-12 | $0.44 | -2.44% | $0.46 | $0.46 | $0.44 | 328.50K |
| 2026-08-11 | $0.45 | -2.38% | $0.46 | $0.48 | $0.44 | 337.90K |
| 2026-08-10 | $0.46 | -6.48% | $0.50 | $0.50 | $0.44 | 741.70K |
| 2026-08-07 | $0.49 | +5.11% | $0.47 | $0.50 | $0.47 | 411.00K |
| 2026-08-06 | $0.47 | -6.93% | $0.49 | $0.51 | $0.46 | 560.60K |
| 2026-08-05 | $0.50 | -4.72% | $0.55 | $0.55 | $0.50 | 598.50K |
| 2026-08-04 | $0.53 | +1.92% | $0.60 | $0.61 | $0.53 | 2.68M |
| 2026-08-03 | $0.52 | +3.38% | $0.50 | $0.55 | $0.48 | 261.90K |
| 2026-07-31 | $0.50 | -0.40% | $0.52 | $0.54 | $0.50 | 261.20K |
| 2026-07-30 | $0.50 | +9.07% | $0.47 | $0.52 | $0.46 | 471.40K |
| 2026-07-29 | $0.46 | +7.42% | $0.44 | $0.49 | $0.43 | 713.10K |
| 2026-07-28 | $0.43 | -9.64% | $0.47 | $0.48 | $0.43 | 625.10K |
| 2026-07-27 | $0.48 | -7.92% | $0.52 | $0.52 | $0.47 | 507.80K |
| 2026-07-24 | $0.52 | +2.37% | $0.52 | $0.53 | $0.52 | 214.90K |
| 2026-07-23 | $0.51 | -6.30% | $0.52 | $0.54 | $0.48 | 508.10K |
| 2026-07-22 | $0.54 | +1.31% | $0.56 | $0.57 | $0.54 | 181.60K |
| 2026-07-21 | $0.53 | -4.14% | $0.56 | $0.59 | $0.51 | 391.80K |
| 2026-07-20 | $0.56 | -4.47% | $0.57 | $0.59 | $0.56 | 339.60K |
| 2026-07-17 | $0.58 | -2.84% | $0.58 | $0.60 | $0.56 | 236.10K |
| 2026-07-16 | $0.60 | +2.92% | $0.58 | $0.62 | $0.57 | 497.60K |
| 2026-07-15 | $0.58 | -2.84% | $0.58 | $0.63 | $0.58 | 351.70K |
| 2026-07-14 | $0.60 | -3.54% | $0.61 | $0.63 | $0.57 | 622.60K |
| 2026-07-13 | $0.62 | -7.59% | $0.65 | $0.67 | $0.60 | 310.10K |
| 2026-07-10 | $0.67 | -1.47% | $0.67 | $0.68 | $0.65 | 299.60K |
| 2026-07-09 | $0.68 | +1.04% | $0.67 | $0.69 | $0.66 | 426.50K |
| 2026-07-08 | $0.68 | +2.58% | $0.65 | $0.68 | $0.65 | 551.60K |
| 2026-07-07 | $0.66 | +1.70% | $0.64 | $0.69 | $0.62 | 1.10M |
| 2026-07-06 | $0.65 | -1.97% | $0.65 | $0.67 | $0.63 | 814.90K |
| 2026-07-02 | $0.66 | -7.82% | $0.71 | $0.71 | $0.64 | 1.46M |
| 2026-07-01 | $0.72 | +3.77% | $0.66 | $0.72 | $0.65 | 1.06M |
| 2026-06-30 | $0.69 | -7.38% | $0.73 | $0.73 | $0.65 | 2.96M |
| 2026-06-29 | $0.75 | +3.47% | $0.72 | $0.77 | $0.67 | 3.34M |
| 2026-06-26 | $0.72 | -1.37% | $0.82 | $0.85 | $0.71 | 59.49M |
| 2026-06-25 | $0.73 | -2.01% | $0.74 | $0.79 | $0.68 | 34.06M |
| 2026-06-24 | $0.75 | -5.10% | $0.77 | $0.79 | $0.69 | 884.30K |
| 2026-06-23 | $0.79 | -3.68% | $0.78 | $0.81 | $0.75 | 577.90K |
| 2026-06-22 | $0.81 | -2.98% | $0.84 | $0.86 | $0.80 | 666.20K |
| 2026-06-18 | $0.84 | -4.00% | $1.00 | $1.02 | $0.78 | 19.62M |
| 2026-06-17 | $0.88 | -0.91% | $0.87 | $0.93 | $0.86 | 272.50K |
| 2026-06-16 | $0.88 | -6.56% | $0.99 | $1.00 | $0.88 | 509.30K |
| 2026-06-15 | $0.94 | +4.65% | $0.94 | $1.00 | $0.92 | 760.10K |
| 2026-06-12 | $0.90 | -3.01% | $0.92 | $0.93 | $0.86 | 1.15M |
| 2026-06-11 | $0.93 | +14.94% | $0.82 | $0.94 | $0.79 | 981.70K |
| 2026-06-10 | $0.81 | -5.81% | $0.85 | $0.93 | $0.81 | 1.11M |
| 2026-06-09 | $0.86 | -6.52% | $0.93 | $1.00 | $0.83 | 1.24M |
| 2026-06-08 | $0.92 | -0.11% | $0.95 | $0.97 | $0.86 | 1.19M |
| 2026-06-05 | $0.92 | -11.44% | $1.04 | $1.04 | $0.86 | 1.92M |
| 2026-06-04 | $1.04 | -7.14% | $1.07 | $1.13 | $0.95 | 2.97M |
| 2026-06-03 | $1.12 | -22.22% | $1.40 | $1.41 | $1.00 | 3.97M |
| 2026-06-02 | $1.44 | -5.88% | $1.42 | $1.47 | $1.22 | 6.19M |
| 2026-06-01 | $1.53 | +76.88% | $0.92 | $1.53 | $0.88 | 23.65M |
| 2026-05-29 | $0.87 | -16.83% | $1.00 | $1.01 | $0.81 | 2.43M |
| 2026-05-28 | $1.04 | 0.00% | $1.10 | $1.13 | $0.98 | 7.04M |
| 2026-05-27 | $1.04 | +32.65% | $0.80 | $1.09 | $0.77 | 12.92M |
| 2026-05-26 | $0.78 | +9.65% | $0.74 | $0.80 | $0.70 | 1.30M |
| 2026-05-22 | $0.71 | +9.16% | $0.66 | $0.79 | $0.66 | 1.45M |