PMA Graphene Technology Group Inc. Class A PMA
NASDAQ · United States · Industrial Services
$1.23-0.07 (-5.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.23 | -5.38% | $1.31 | $1.31 | $1.23 | 4.10K |
| 2026-10-01 | $1.30 | 0.00% | $1.25 | $1.30 | $1.25 | 6.90K |
| 2026-09-30 | $1.30 | -3.70% | $1.30 | $1.34 | $1.30 | 3.80K |
| 2026-09-29 | $1.35 | +3.69% | $1.31 | $1.35 | $1.30 | 6.60K |
| 2026-09-28 | $1.30 | -2.11% | $1.34 | $1.34 | $1.30 | 7.30K |
| 2026-09-25 | $1.33 | +4.72% | $1.34 | $1.39 | $1.30 | 15.80K |
| 2026-09-24 | $1.27 | -2.31% | $1.30 | $1.38 | $1.26 | 84.10K |
| 2026-09-23 | $1.30 | -1.52% | $1.34 | $1.36 | $1.30 | 130.80K |
| 2026-09-22 | $1.32 | +5.60% | $1.25 | $1.34 | $1.25 | 36.00K |
| 2026-09-21 | $1.25 | +2.46% | $1.25 | $1.33 | $1.24 | 163.50K |
| 2026-09-18 | $1.22 | 0.00% | $1.24 | $1.27 | $1.22 | 11.80K |
| 2026-09-17 | $1.22 | -3.17% | $1.20 | $1.25 | $1.20 | 6.20K |
| 2026-09-16 | $1.26 | 0.00% | $1.26 | $1.26 | $1.22 | 25.90K |
| 2026-09-15 | $1.26 | +1.61% | $1.24 | $1.28 | $1.24 | 4.70K |
| 2026-09-14 | $1.24 | -4.62% | $1.30 | $1.33 | $1.24 | 110.50K |
| 2026-09-11 | $1.30 | +6.56% | $1.22 | $1.34 | $1.22 | 89.40K |
| 2026-09-10 | $1.22 | 0.00% | $1.22 | $1.33 | $1.21 | 154.30K |
| 2026-09-09 | $1.22 | -2.40% | $1.25 | $1.37 | $1.22 | 196.40K |
| 2026-09-08 | $1.25 | -3.10% | $1.25 | $1.30 | $1.23 | 160.30K |
| 2026-09-04 | $1.29 | +1.57% | $1.24 | $1.32 | $1.24 | 8.00K |
| 2026-09-03 | $1.27 | -0.78% | $1.25 | $1.33 | $1.25 | 35.20K |
| 2026-09-02 | $1.28 | -0.78% | $1.30 | $1.32 | $1.26 | 2.50K |
| 2026-09-01 | $1.29 | +7.50% | $1.19 | $1.32 | $1.17 | 42.20K |
| 2026-08-31 | $1.20 | +3.45% | $1.20 | $1.24 | $1.19 | 5.10K |
| 2026-08-28 | $1.16 | -6.45% | $1.23 | $1.24 | $1.16 | 50.50K |
| 2026-08-27 | $1.24 | -1.59% | $1.27 | $1.30 | $1.22 | 9.90K |
| 2026-08-26 | $1.26 | -5.97% | $1.31 | $1.31 | $1.26 | 26.00K |
| 2026-08-25 | $1.34 | -0.74% | $1.34 | $1.42 | $1.33 | 10.70K |
| 2026-08-24 | $1.35 | -1.46% | $1.32 | $1.38 | $1.32 | 13.90K |
| 2026-08-21 | $1.37 | -5.52% | $1.44 | $1.44 | $1.36 | 11.80K |
| 2026-08-20 | $1.45 | +5.84% | $1.34 | $1.50 | $1.30 | 160.20K |
| 2026-08-19 | $1.37 | -11.61% | $1.50 | $1.50 | $1.37 | 49.60K |
| 2026-08-18 | $1.55 | -6.06% | $1.57 | $1.63 | $1.55 | 28.00K |
| 2026-08-17 | $1.65 | -4.62% | $1.70 | $1.75 | $1.60 | 49.60K |
| 2026-08-14 | $1.73 | +6.79% | $1.64 | $1.80 | $1.62 | 175.50K |
| 2026-08-13 | $1.62 | +36.13% | $1.15 | $1.73 | $1.10 | 1.33M |
| 2026-08-12 | $1.19 | -6.30% | $1.08 | $1.19 | $1.00 | 4.78M |
| 2026-08-11 | $1.27 | -2.68% | $1.30 | $1.36 | $1.26 | 23.80K |
| 2026-08-10 | $1.30 | +0.38% | $1.28 | $1.32 | $1.28 | 14.30K |
| 2026-08-07 | $1.30 | -2.26% | $1.37 | $1.38 | $1.30 | 7.60K |
| 2026-08-06 | $1.33 | -2.21% | $1.32 | $1.47 | $1.32 | 141.20K |
| 2026-08-05 | $1.36 | +8.80% | $1.25 | $1.45 | $1.25 | 79.90K |
| 2026-08-04 | $1.25 | 0.00% | $1.27 | $1.30 | $1.25 | 10.80K |
| 2026-08-03 | $1.25 | -4.58% | $1.28 | $1.29 | $1.12 | 63.90K |
| 2026-07-31 | $1.31 | +4.80% | $1.17 | $1.35 | $1.17 | 91.80K |
| 2026-07-30 | $1.25 | 0.00% | $1.27 | $1.27 | $1.25 | 27.50K |
| 2026-07-29 | $1.25 | -0.79% | $1.26 | $1.27 | $1.25 | 25.10K |
| 2026-07-28 | $1.26 | +0.80% | $1.25 | $1.33 | $1.25 | 22.50K |
| 2026-07-27 | $1.25 | -2.34% | $1.27 | $1.29 | $1.25 | 17.00K |
| 2026-07-24 | $1.28 | -2.29% | $1.28 | $1.30 | $1.27 | 34.20K |
| 2026-07-23 | $1.31 | -6.43% | $1.39 | $1.40 | $1.29 | 66.30K |
| 2026-07-22 | $1.40 | -3.45% | $1.43 | $1.49 | $1.40 | 83.40K |
| 2026-07-21 | $1.45 | +1.40% | $1.42 | $1.48 | $1.42 | 103.30K |
| 2026-07-20 | $1.43 | +1.42% | $1.38 | $1.53 | $1.38 | 148.60K |
| 2026-07-17 | $1.41 | +3.68% | $1.36 | $1.42 | $1.32 | 88.70K |
| 2026-07-16 | $1.36 | -0.73% | $1.39 | $1.40 | $1.36 | 125.20K |
| 2026-07-15 | $1.37 | -8.67% | $1.36 | $1.41 | $1.35 | 175.70K |
| 2026-07-14 | $1.50 | +9.49% | $1.31 | $1.53 | $1.30 | 409.00K |
| 2026-07-13 | $1.37 | -15.43% | $1.31 | $1.45 | $1.31 | 749.70K |
| 2026-07-10 | $1.62 | +25.58% | $1.60 | $2.10 | $1.40 | 25.48M |
| 2026-07-09 | $1.29 | +3.20% | $1.74 | $1.75 | $1.29 | 27.74M |
| 2026-07-08 | $1.25 | -1.57% | $1.25 | $1.28 | $1.25 | 17.40K |
| 2026-07-07 | $1.27 | +0.79% | $1.25 | $1.30 | $1.24 | 26.30K |
| 2026-07-06 | $1.26 | -0.79% | $1.24 | $1.32 | $1.24 | 28.50K |
| 2026-07-02 | $1.27 | -3.05% | $1.31 | $1.33 | $1.27 | 24.40K |
| 2026-07-01 | $1.31 | -1.50% | $1.30 | $1.37 | $1.30 | 23.90K |
| 2026-06-30 | $1.33 | +3.10% | $1.30 | $1.37 | $1.30 | 50.60K |
| 2026-06-29 | $1.29 | +1.57% | $1.27 | $1.34 | $1.26 | 43.40K |
| 2026-06-26 | $1.27 | +0.79% | $1.22 | $1.30 | $1.22 | 101.30K |
| 2026-06-25 | $1.26 | -3.08% | $1.27 | $1.29 | $1.25 | 51.30K |
| 2026-06-24 | $1.30 | -2.26% | $1.29 | $1.36 | $1.27 | 56.00K |
| 2026-06-23 | $1.33 | 0.00% | $1.26 | $1.36 | $1.26 | 47.10K |
| 2026-06-22 | $1.33 | -5.00% | $1.36 | $1.38 | $1.30 | 163.60K |
| 2026-06-18 | $1.40 | +2.19% | $1.33 | $1.44 | $1.33 | 84.50K |
| 2026-06-17 | $1.37 | -3.52% | $1.35 | $1.49 | $1.35 | 165.70K |
| 2026-06-16 | $1.42 | +13.60% | $1.19 | $1.56 | $1.19 | 768.20K |
| 2026-06-15 | $1.25 | 0.00% | $1.27 | $1.31 | $1.21 | 308.20K |
| 2026-06-12 | $1.25 | -11.97% | $1.25 | $1.45 | $1.24 | 472.50K |
| 2026-06-11 | $1.42 | +5.19% | $1.15 | $1.53 | $1.14 | 2.36M |
| 2026-06-10 | $1.35 | +2.27% | $2.05 | $2.18 | $1.22 | 29.36M |
| 2026-06-09 | $1.32 | 0.00% | $1.32 | $1.39 | $1.30 | 27.92M |
| 2026-06-08 | $1.32 | -1.49% | $1.14 | $1.32 | $1.14 | 374.00K |
| 2026-06-05 | $1.34 | -8.22% | $1.47 | $1.56 | $1.30 | 592.30K |
| 2026-06-04 | $1.46 | -2.01% | $1.35 | $1.60 | $1.28 | 188.50K |
| 2026-06-03 | $1.49 | +17.32% | $1.26 | $1.65 | $1.26 | 136.60K |
| 2026-06-02 | $1.27 | +1.60% | $1.19 | $1.30 | $1.19 | 63.90K |
| 2026-06-01 | $1.25 | -13.79% | $1.36 | $1.36 | $1.05 | 115.90K |
| 2026-05-29 | $1.45 | +1.40% | $1.39 | $1.56 | $1.39 | 78.70K |
| 2026-05-28 | $1.43 | +10.85% | $1.28 | $1.43 | $1.24 | 106.10K |
| 2026-05-27 | $1.29 | -24.12% | $1.40 | $1.48 | $1.26 | 183.00K |