PowerCompute, Inc. PWCM
NASDAQ · United States · Commercial Services
$0.9760-0.15 (-13.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.98 | -13.72% | $0.99 | $1.05 | $0.96 | 364.34K |
| 2026-09-30 | $1.13 | +14.49% | $1.06 | $1.49 | $0.87 | 4.55M |
| 2026-09-29 | $0.99 | -2.28% | $1.02 | $1.03 | $0.97 | 33.60K |
| 2026-09-28 | $1.01 | -6.48% | $1.07 | $1.07 | $1.00 | 58.50K |
| 2026-09-25 | $1.08 | 0.00% | $1.08 | $1.10 | $1.07 | 43.20K |
| 2026-09-24 | $1.08 | -1.82% | $1.10 | $1.12 | $1.06 | 68.70K |
| 2026-09-23 | $1.10 | -2.65% | $1.10 | $1.16 | $1.04 | 199.90K |
| 2026-09-22 | $1.13 | +9.71% | $1.01 | $1.17 | $1.01 | 113.70K |
| 2026-09-21 | $1.03 | +5.10% | $1.05 | $1.17 | $1.02 | 360.30K |
| 2026-09-18 | $0.98 | +6.29% | $0.90 | $1.03 | $0.87 | 194.40K |
| 2026-09-17 | $0.92 | +4.30% | $0.91 | $0.99 | $0.86 | 199.10K |
| 2026-09-16 | $0.88 | -5.35% | $0.92 | $0.92 | $0.83 | 170.60K |
| 2026-09-15 | $0.93 | -8.43% | $1.01 | $1.01 | $0.92 | 204.20K |
| 2026-09-14 | $1.02 | -2.86% | $1.04 | $1.08 | $1.00 | 183.30K |
| 2026-09-11 | $1.05 | -4.55% | $1.11 | $1.15 | $1.04 | 170.80K |
| 2026-09-10 | $1.10 | -7.56% | $1.16 | $1.17 | $1.09 | 78.70K |
| 2026-09-09 | $1.19 | +1.71% | $1.17 | $1.23 | $1.13 | 124.30K |
| 2026-09-08 | $1.17 | -0.85% | $1.16 | $1.18 | $1.12 | 59.40K |
| 2026-09-04 | $1.18 | -5.60% | $1.22 | $1.22 | $1.12 | 160.30K |
| 2026-09-03 | $1.25 | +12.61% | $1.13 | $1.27 | $1.06 | 401.60K |
| 2026-09-02 | $1.11 | +2.78% | $1.08 | $1.13 | $1.04 | 109.40K |
| 2026-09-01 | $1.08 | -5.26% | $1.12 | $1.12 | $1.04 | 143.50K |
| 2026-08-31 | $1.14 | 0.00% | $1.15 | $1.16 | $1.08 | 170.20K |
| 2026-08-28 | $1.14 | -7.32% | $1.23 | $1.23 | $1.11 | 193.40K |
| 2026-08-27 | $1.23 | +16.04% | $1.06 | $1.28 | $1.01 | 796.80K |
| 2026-08-26 | $1.06 | -9.40% | $1.15 | $1.17 | $1.05 | 794.20K |
| 2026-08-25 | $1.17 | -11.36% | $1.23 | $1.28 | $1.12 | 712.10K |
| 2026-08-24 | $1.32 | -2.22% | $1.37 | $1.45 | $1.28 | 569.50K |
| 2026-08-21 | $1.35 | +0.75% | $1.35 | $1.38 | $1.26 | 889.30K |
| 2026-08-20 | $1.34 | -18.79% | $1.84 | $1.84 | $1.25 | 5.20M |
| 2026-08-19 | $1.65 | +21.32% | $1.55 | $1.72 | $1.43 | 3.64M |
| 2026-08-18 | $1.36 | +6.25% | $1.27 | $1.40 | $1.24 | 334.30K |
| 2026-08-17 | $1.28 | +1.59% | $1.20 | $1.49 | $1.19 | 572.80K |
| 2026-08-14 | $1.26 | -17.11% | $1.17 | $1.33 | $1.14 | 1.83M |
| 2026-08-13 | $1.52 | 0.00% | $1.57 | $1.57 | $1.45 | 172.90K |
| 2026-08-12 | $1.52 | +0.66% | $1.51 | $1.53 | $1.47 | 161.00K |
| 2026-08-11 | $1.51 | -1.95% | $1.50 | $1.54 | $1.47 | 95.90K |
| 2026-08-10 | $1.54 | +4.05% | $1.50 | $1.55 | $1.48 | 157.20K |
| 2026-08-07 | $1.48 | -5.13% | $1.49 | $1.55 | $1.41 | 264.50K |
| 2026-08-06 | $1.56 | +0.65% | $1.50 | $1.60 | $1.45 | 202.30K |
| 2026-08-05 | $1.55 | -6.06% | $1.49 | $1.57 | $1.41 | 1.66M |
| 2026-08-04 | $1.65 | +1.23% | $1.63 | $1.69 | $1.56 | 329.60K |
| 2026-08-03 | $1.63 | -23.11% | $1.59 | $1.64 | $1.49 | 830.80K |
| 2026-07-31 | $2.12 | +9.84% | $1.92 | $2.17 | $1.83 | 6.27M |
| 2026-07-30 | $1.93 | +7.82% | $1.82 | $1.95 | $1.72 | 297.80K |
| 2026-07-29 | $1.79 | -8.67% | $1.90 | $1.97 | $1.67 | 512.20K |
| 2026-07-28 | $1.96 | 0.00% | $1.95 | $2.05 | $1.86 | 132.40K |
| 2026-07-27 | $1.96 | -6.22% | $2.20 | $2.27 | $1.94 | 93.90K |
| 2026-07-24 | $2.09 | +2.45% | $2.00 | $2.14 | $1.98 | 138.10K |
| 2026-07-23 | $2.04 | -7.27% | $1.88 | $2.04 | $1.68 | 415.90K |
| 2026-07-22 | $2.20 | -15.38% | $2.49 | $2.55 | $2.17 | 599.80K |
| 2026-07-21 | $2.60 | +6.12% | $2.74 | $3.02 | $2.54 | 950.30K |
| 2026-07-20 | $2.45 | -7.55% | $2.76 | $2.76 | $2.25 | 1.20M |
| 2026-07-17 | $2.65 | -0.75% | $2.61 | $2.74 | $2.55 | 45.90K |
| 2026-07-16 | $2.67 | -5.99% | $2.79 | $2.81 | $2.63 | 42.80K |
| 2026-07-15 | $2.84 | +1.79% | $2.74 | $2.91 | $2.74 | 45.60K |
| 2026-07-14 | $2.79 | -4.45% | $2.92 | $3.05 | $2.70 | 131.70K |
| 2026-07-13 | $2.92 | -11.52% | $3.30 | $3.40 | $2.80 | 135.00K |
| 2026-07-10 | $3.30 | +3.12% | $3.10 | $3.38 | $3.05 | 43.87K |
| 2026-07-09 | $3.20 | -14.67% | $3.25 | $3.45 | $3.17 | 99.79K |
| 2026-07-08 | $3.75 | +0.67% | $3.63 | $3.83 | $3.53 | 38.60K |
| 2026-07-07 | $3.72 | -1.97% | $3.67 | $3.80 | $3.55 | 20.92K |
| 2026-07-06 | $3.80 | +2.01% | $3.72 | $3.85 | $3.63 | 38.07K |
| 2026-07-02 | $3.72 | -0.67% | $3.65 | $3.78 | $3.55 | 38.17K |
| 2026-07-01 | $3.75 | +0.67% | $3.50 | $3.75 | $3.50 | 41.49K |
| 2026-06-30 | $3.72 | +0.68% | $3.55 | $3.72 | $3.42 | 30.83K |
| 2026-06-29 | $3.70 | -0.67% | $3.38 | $3.70 | $3.38 | 52.28K |
| 2026-06-26 | $3.72 | -0.67% | $3.55 | $3.72 | $3.33 | 56.36K |
| 2026-06-25 | $3.75 | -1.96% | $3.35 | $3.75 | $3.22 | 99.94K |
| 2026-06-24 | $3.83 | +2.68% | $3.25 | $4.00 | $3.05 | 2.17M |
| 2026-06-23 | $3.72 | -23.98% | $3.83 | $4.00 | $3.58 | 761.28K |
| 2026-06-22 | $4.90 | +7.10% | $4.60 | $5.10 | $4.60 | 14.79K |
| 2026-06-18 | $4.57 | -8.50% | $5.22 | $5.22 | $4.57 | 35.24K |
| 2026-06-17 | $5.00 | +5.82% | $5.20 | $5.43 | $5.00 | 33.13K |
| 2026-06-16 | $4.72 | -8.70% | $5.32 | $5.50 | $4.72 | 12.20K |
| 2026-06-15 | $5.18 | -0.96% | $5.22 | $5.63 | $5.07 | 26.43K |
| 2026-06-12 | $5.22 | -0.95% | $5.22 | $5.25 | $4.95 | 20.97K |
| 2026-06-11 | $5.28 | +0.48% | $5.50 | $5.50 | $4.95 | 11.37K |
| 2026-06-10 | $5.25 | -3.67% | $5.32 | $5.65 | $5.03 | 16.60K |
| 2026-06-09 | $5.45 | -7.23% | $5.95 | $5.95 | $5.25 | 11.04K |
| 2026-06-08 | $5.88 | +6.82% | $5.63 | $6.00 | $5.43 | 9.04K |
| 2026-06-05 | $5.50 | -6.38% | $5.85 | $5.85 | $5.38 | 8.96K |
| 2026-06-04 | $5.88 | -1.67% | $5.75 | $6.25 | $5.65 | 20.40K |
| 2026-06-03 | $5.97 | -2.45% | $6.07 | $6.18 | $5.65 | 13.00K |
| 2026-06-02 | $6.13 | -14.93% | $6.93 | $7.25 | $6.07 | 21.89K |
| 2026-06-01 | $7.20 | +9.51% | $6.50 | $7.25 | $6.40 | 11.95K |
| 2026-05-29 | $6.57 | +4.37% | $6.63 | $7.00 | $6.38 | 21.22K |
| 2026-05-28 | $6.30 | -0.79% | $6.10 | $6.50 | $6.10 | 13.10K |
| 2026-05-27 | $6.35 | +6.28% | $5.78 | $6.47 | $5.68 | 17.52K |
| 2026-05-26 | $5.97 | -4.40% | $6.03 | $6.20 | $5.88 | 11.04K |