Powell Max Limited Class A PMAX
NASDAQ · United States · Communications
$0.8200-0.06 (-7.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.82 | -7.03% | $0.90 | $0.91 | $0.77 | 279.70K |
| 2026-09-29 | $0.88 | -30.00% | $1.07 | $1.13 | $0.88 | 819.70K |
| 2026-09-28 | $1.26 | -22.22% | $1.77 | $1.86 | $1.21 | 17.28M |
| 2026-09-25 | $1.62 | -1.82% | $1.29 | $1.62 | $1.21 | 1.85M |
| 2026-09-24 | $1.65 | +80.53% | $1.02 | $2.87 | $0.96 | 56.95M |
| 2026-09-23 | $0.91 | -8.42% | $1.00 | $1.00 | $0.82 | 65.90K |
| 2026-09-22 | $1.00 | +5.16% | $0.93 | $1.04 | $0.93 | 13.00K |
| 2026-09-21 | $0.95 | -0.84% | $0.92 | $0.95 | $0.91 | 15.20K |
| 2026-09-18 | $0.96 | +0.42% | $0.88 | $0.96 | $0.88 | 20.00K |
| 2026-09-17 | $0.95 | +1.38% | $0.88 | $0.96 | $0.87 | 40.20K |
| 2026-09-16 | $0.94 | +6.33% | $0.84 | $0.95 | $0.83 | 15.80K |
| 2026-09-15 | $0.88 | -2.96% | $0.88 | $0.91 | $0.86 | 16.90K |
| 2026-09-14 | $0.91 | -5.30% | $0.90 | $0.93 | $0.81 | 51.00K |
| 2026-09-11 | $0.96 | +4.68% | $0.92 | $1.38 | $0.81 | 1.53M |
| 2026-09-10 | $0.92 | +0.44% | $0.93 | $0.93 | $0.82 | 20.70K |
| 2026-09-09 | $0.92 | +3.98% | $0.81 | $0.96 | $0.81 | 50.80K |
| 2026-09-08 | $0.88 | +1.97% | $0.84 | $0.88 | $0.81 | 17.80K |
| 2026-09-04 | $0.86 | +0.35% | $0.86 | $0.88 | $0.85 | 36.40K |
| 2026-09-03 | $0.86 | -1.15% | $0.90 | $0.90 | $0.83 | 20.40K |
| 2026-09-02 | $0.87 | -5.95% | $0.93 | $0.96 | $0.75 | 55.00K |
| 2026-09-01 | $0.93 | -10.19% | $1.04 | $1.04 | $0.93 | 25.50K |
| 2026-08-31 | $1.03 | -2.83% | $1.03 | $1.05 | $1.00 | 42.50K |
| 2026-08-28 | $1.06 | -6.19% | $1.11 | $1.12 | $1.04 | 42.40K |
| 2026-08-27 | $1.13 | -3.42% | $1.16 | $1.19 | $1.11 | 17.70K |
| 2026-08-26 | $1.17 | -4.10% | $1.24 | $1.24 | $1.15 | 22.60K |
| 2026-08-25 | $1.22 | +1.67% | $1.18 | $1.26 | $1.18 | 60.50K |
| 2026-08-24 | $1.20 | -4.76% | $1.23 | $1.29 | $1.17 | 20.00K |
| 2026-08-21 | $1.26 | +1.61% | $1.21 | $1.28 | $1.19 | 19.00K |
| 2026-08-20 | $1.24 | +0.81% | $1.25 | $1.31 | $1.20 | 41.00K |
| 2026-08-19 | $1.23 | +5.13% | $1.14 | $1.25 | $1.13 | 45.20K |
| 2026-08-18 | $1.17 | -0.85% | $1.22 | $1.22 | $1.02 | 85.90K |
| 2026-08-17 | $1.18 | -24.36% | $1.54 | $1.55 | $1.11 | 120.90K |
| 2026-08-14 | $1.56 | 0.00% | $1.57 | $1.59 | $1.55 | 13.30K |
| 2026-08-13 | $1.56 | -5.45% | $1.54 | $1.62 | $1.50 | 35.90K |
| 2026-08-12 | $1.65 | 0.00% | $1.61 | $1.65 | $1.55 | 26.10K |
| 2026-08-11 | $1.65 | +1.85% | $1.59 | $1.66 | $1.59 | 63.10K |
| 2026-08-10 | $1.62 | -2.41% | $1.62 | $1.64 | $1.55 | 15.80K |
| 2026-08-07 | $1.66 | +8.50% | $1.55 | $1.79 | $1.53 | 126.20K |
| 2026-08-06 | $1.53 | -1.29% | $1.56 | $1.62 | $1.53 | 29.50K |
| 2026-08-05 | $1.55 | -0.64% | $1.59 | $1.64 | $1.55 | 28.40K |
| 2026-08-04 | $1.56 | -7.69% | $1.68 | $1.68 | $1.56 | 24.20K |
| 2026-08-03 | $1.69 | +2.42% | $1.64 | $1.69 | $1.61 | 70.00K |
| 2026-07-31 | $1.65 | -4.07% | $1.88 | $1.88 | $1.51 | 313.50K |
| 2026-07-30 | $1.72 | +12.42% | $1.49 | $1.79 | $1.43 | 149.30K |
| 2026-07-29 | $1.53 | -1.29% | $1.52 | $1.55 | $1.48 | 19.50K |
| 2026-07-28 | $1.55 | -1.27% | $1.55 | $1.60 | $1.51 | 34.40K |
| 2026-07-27 | $1.57 | -1.87% | $1.61 | $1.63 | $1.57 | 36.40K |
| 2026-07-24 | $1.60 | -10.11% | $1.75 | $1.75 | $1.58 | 75.50K |
| 2026-07-23 | $1.78 | -2.20% | $1.75 | $1.85 | $1.74 | 45.80K |
| 2026-07-22 | $1.82 | +0.55% | $1.80 | $1.87 | $1.74 | 68.90K |
| 2026-07-21 | $1.81 | +1.12% | $1.76 | $1.88 | $1.71 | 221.60K |
| 2026-07-20 | $1.79 | -6.28% | $1.73 | $1.85 | $1.70 | 366.70K |
| 2026-07-17 | $1.91 | +8.58% | $2.06 | $2.13 | $1.71 | 10.04M |
| 2026-07-16 | $1.76 | +5.96% | $1.69 | $1.77 | $1.60 | 8.68M |
| 2026-07-15 | $1.66 | +2.79% | $1.62 | $1.74 | $1.62 | 21.10K |
| 2026-07-14 | $1.62 | -2.12% | $1.67 | $1.70 | $1.59 | 18.10K |
| 2026-07-13 | $1.65 | +1.23% | $1.66 | $1.76 | $1.61 | 70.10K |
| 2026-07-10 | $1.63 | +3.16% | $1.58 | $1.63 | $1.55 | 31.10K |
| 2026-07-09 | $1.58 | +2.60% | $1.51 | $1.62 | $1.50 | 46.00K |
| 2026-07-08 | $1.54 | -8.88% | $1.69 | $1.69 | $1.50 | 69.80K |
| 2026-07-07 | $1.69 | -10.11% | $1.81 | $1.87 | $1.61 | 505.10K |
| 2026-07-06 | $1.88 | +3.30% | $1.94 | $1.95 | $1.82 | 38.30K |
| 2026-07-02 | $1.82 | -15.35% | $2.16 | $2.18 | $1.66 | 90.10K |
| 2026-07-01 | $2.15 | -5.70% | $2.26 | $2.27 | $2.09 | 30.70K |
| 2026-06-30 | $2.28 | +2.24% | $2.20 | $2.28 | $2.17 | 18.20K |
| 2026-06-29 | $2.23 | -7.08% | $2.34 | $2.34 | $2.21 | 16.50K |
| 2026-06-26 | $2.40 | +1.69% | $2.36 | $2.44 | $2.29 | 26.20K |
| 2026-06-25 | $2.36 | -5.60% | $2.48 | $2.68 | $2.24 | 71.50K |
| 2026-06-24 | $2.50 | +0.81% | $2.42 | $2.50 | $2.25 | 58.90K |
| 2026-06-23 | $2.48 | -1.59% | $2.47 | $2.57 | $2.43 | 66.30K |
| 2026-06-22 | $2.52 | +11.01% | $2.20 | $2.72 | $2.20 | 264.30K |
| 2026-06-18 | $2.27 | +13.50% | $1.98 | $2.45 | $1.96 | 425.50K |
| 2026-06-17 | $2.00 | +3.63% | $1.95 | $2.09 | $1.92 | 124.80K |
| 2026-06-16 | $1.93 | -10.65% | $2.05 | $2.10 | $1.88 | 3.90M |
| 2026-06-15 | $2.16 | +2.86% | $2.25 | $2.36 | $2.06 | 187.70K |
| 2026-06-12 | $2.10 | +6.06% | $2.10 | $2.25 | $1.98 | 644.70K |
| 2026-06-11 | $1.98 | +6.45% | $1.88 | $2.38 | $1.86 | 4.45M |
| 2026-06-10 | $1.86 | -4.62% | $1.85 | $1.98 | $1.70 | 2.41M |
| 2026-06-09 | $1.95 | -2.50% | $1.92 | $2.00 | $1.73 | 239.70K |
| 2026-06-08 | $2.00 | -1.96% | $2.04 | $2.40 | $1.91 | 621.60K |
| 2026-06-05 | $2.04 | -0.49% | $2.02 | $2.16 | $1.96 | 47.90K |
| 2026-06-04 | $2.05 | -3.30% | $2.13 | $2.15 | $1.70 | 432.00K |
| 2026-06-03 | $2.12 | -12.03% | $2.35 | $2.40 | $2.07 | 100.60K |
| 2026-06-02 | $2.41 | -5.86% | $2.53 | $2.60 | $2.30 | 63.50K |
| 2026-06-01 | $2.56 | -4.48% | $2.69 | $2.69 | $2.52 | 51.60K |
| 2026-05-29 | $2.68 | -3.60% | $2.60 | $2.80 | $2.55 | 127.40K |
| 2026-05-28 | $2.78 | +12.10% | $2.45 | $2.95 | $2.45 | 508.30K |
| 2026-05-27 | $2.48 | -9.16% | $2.68 | $2.68 | $2.48 | 30.60K |
| 2026-05-26 | $2.73 | -1.44% | $2.69 | $2.85 | $2.61 | 37.80K |
| 2026-05-22 | $2.77 | -16.06% | $3.20 | $3.20 | $2.56 | 174.30K |