Powerlaw Corp. PWRL
NASDAQ · United States · Miscellaneous
$11.13+0.13 (+1.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.13 | +1.18% | $10.92 | $11.18 | $10.61 | 221.90K |
| 2026-09-30 | $11.00 | -1.26% | $11.05 | $11.18 | $10.90 | 114.50K |
| 2026-09-29 | $11.14 | +3.53% | $10.69 | $11.30 | $10.50 | 339.60K |
| 2026-09-28 | $10.76 | -2.27% | $10.92 | $11.05 | $10.51 | 425.00K |
| 2026-09-25 | $11.01 | -0.36% | $11.27 | $11.38 | $10.90 | 129.20K |
| 2026-09-24 | $11.05 | -3.16% | $11.32 | $11.36 | $10.80 | 161.00K |
| 2026-09-23 | $11.41 | +0.80% | $11.56 | $11.57 | $11.23 | 159.90K |
| 2026-09-22 | $11.32 | -0.35% | $11.36 | $11.60 | $11.20 | 56.00K |
| 2026-09-21 | $11.36 | -0.26% | $11.40 | $11.68 | $11.01 | 157.80K |
| 2026-09-18 | $11.39 | +2.80% | $10.96 | $11.69 | $10.96 | 118.20K |
| 2026-09-17 | $11.08 | +1.84% | $10.83 | $11.20 | $10.83 | 207.10K |
| 2026-09-16 | $10.88 | +0.18% | $10.86 | $11.00 | $10.59 | 218.60K |
| 2026-09-15 | $10.86 | +4.32% | $10.42 | $10.87 | $10.30 | 169.50K |
| 2026-09-14 | $10.41 | +1.46% | $10.16 | $10.41 | $10.16 | 118.40K |
| 2026-09-11 | $10.26 | +0.59% | $10.49 | $10.49 | $10.22 | 164.00K |
| 2026-09-10 | $10.20 | +0.59% | $10.10 | $10.29 | $9.94 | 125.10K |
| 2026-09-09 | $10.14 | -0.69% | $10.49 | $10.49 | $10.03 | 112.70K |
| 2026-09-08 | $10.21 | -0.10% | $10.19 | $10.44 | $9.77 | 235.90K |
| 2026-09-04 | $10.22 | -0.49% | $10.10 | $10.64 | $9.88 | 163.90K |
| 2026-09-03 | $10.27 | +3.53% | $9.93 | $10.48 | $9.83 | 188.80K |
| 2026-09-02 | $9.92 | +0.10% | $9.90 | $10.00 | $9.41 | 266.20K |
| 2026-09-01 | $9.91 | -5.62% | $10.22 | $10.25 | $9.91 | 115.30K |
| 2026-08-31 | $10.50 | +2.14% | $10.31 | $10.54 | $10.03 | 238.20K |
| 2026-08-28 | $10.28 | -6.20% | $10.96 | $11.09 | $10.14 | 324.00K |
| 2026-08-27 | $10.96 | -2.75% | $11.36 | $11.50 | $10.90 | 77.90K |
| 2026-08-26 | $11.27 | +1.44% | $11.11 | $11.54 | $11.11 | 120.00K |
| 2026-08-25 | $11.11 | -1.24% | $11.30 | $11.65 | $11.00 | 73.40K |
| 2026-08-24 | $11.25 | -6.17% | $11.76 | $11.99 | $11.10 | 174.40K |
| 2026-08-21 | $11.99 | +7.15% | $11.26 | $11.99 | $11.26 | 71.60K |
| 2026-08-20 | $11.19 | -2.86% | $11.35 | $11.67 | $11.13 | 94.10K |
| 2026-08-19 | $11.52 | -1.29% | $11.58 | $11.69 | $11.50 | 99.40K |
| 2026-08-18 | $11.67 | -1.27% | $11.49 | $11.69 | $11.31 | 86.30K |
| 2026-08-17 | $11.82 | -0.25% | $11.69 | $11.99 | $11.55 | 98.20K |
| 2026-08-14 | $11.85 | -2.71% | $12.10 | $12.34 | $11.71 | 105.50K |
| 2026-08-13 | $12.18 | +0.58% | $12.13 | $12.39 | $11.85 | 123.60K |
| 2026-08-12 | $12.11 | +2.45% | $11.90 | $12.40 | $11.90 | 109.20K |
| 2026-08-11 | $11.82 | -0.34% | $11.62 | $12.00 | $11.53 | 64.20K |
| 2026-08-10 | $11.86 | +1.72% | $11.23 | $11.98 | $11.23 | 147.10K |
| 2026-08-07 | $11.66 | +7.07% | $10.75 | $11.82 | $10.75 | 310.40K |
| 2026-08-06 | $10.89 | -2.68% | $11.01 | $11.44 | $10.21 | 219.30K |
| 2026-08-05 | $11.19 | -4.28% | $11.52 | $11.77 | $11.16 | 103.60K |
| 2026-08-04 | $11.69 | +3.91% | $11.33 | $11.91 | $11.25 | 159.50K |
| 2026-08-03 | $11.25 | -5.78% | $11.95 | $12.30 | $11.00 | 221.30K |
| 2026-07-31 | $11.94 | +1.44% | $12.26 | $12.26 | $11.45 | 83.70K |
| 2026-07-30 | $11.77 | +4.62% | $11.48 | $12.00 | $11.48 | 70.20K |
| 2026-07-29 | $11.25 | -6.25% | $11.89 | $12.09 | $11.25 | 102.60K |
| 2026-07-28 | $12.00 | -3.54% | $12.12 | $12.25 | $11.66 | 134.00K |
| 2026-07-27 | $12.44 | +1.63% | $12.49 | $12.70 | $12.18 | 113.30K |
| 2026-07-24 | $12.24 | +0.25% | $12.00 | $12.75 | $11.84 | 69.60K |
| 2026-07-23 | $12.21 | -2.32% | $12.04 | $12.48 | $11.86 | 97.90K |
| 2026-07-22 | $12.50 | -3.18% | $13.39 | $13.39 | $12.02 | 93.70K |
| 2026-07-21 | $12.91 | +4.45% | $12.90 | $13.22 | $12.60 | 248.70K |
| 2026-07-20 | $12.36 | -0.16% | $12.99 | $12.99 | $12.19 | 153.40K |
| 2026-07-17 | $12.38 | -4.03% | $12.75 | $12.90 | $12.38 | 143.30K |
| 2026-07-16 | $12.90 | -0.46% | $12.96 | $13.19 | $12.75 | 111.00K |
| 2026-07-15 | $12.96 | -1.07% | $13.30 | $13.40 | $12.60 | 111.70K |
| 2026-07-14 | $13.10 | +0.38% | $13.67 | $13.67 | $12.58 | 263.00K |
| 2026-07-13 | $13.05 | -11.53% | $14.86 | $15.25 | $13.00 | 116.70K |
| 2026-07-10 | $14.75 | +0.34% | $14.53 | $15.00 | $14.29 | 83.40K |
| 2026-07-09 | $14.70 | +3.01% | $14.98 | $15.25 | $14.51 | 83.40K |
| 2026-07-08 | $14.27 | -2.06% | $14.59 | $15.25 | $14.11 | 72.30K |
| 2026-07-07 | $14.57 | -3.06% | $15.00 | $15.20 | $14.02 | 98.40K |
| 2026-07-06 | $15.03 | -1.31% | $15.49 | $16.09 | $14.56 | 82.10K |
| 2026-07-02 | $15.23 | +1.87% | $15.47 | $15.48 | $14.50 | 90.30K |
| 2026-07-01 | $14.95 | +1.84% | $15.00 | $16.18 | $14.82 | 166.40K |
| 2026-06-30 | $14.68 | +3.45% | $14.36 | $15.26 | $13.75 | 171.00K |
| 2026-06-29 | $14.19 | +9.32% | $13.63 | $14.34 | $13.00 | 216.90K |
| 2026-06-26 | $12.98 | -7.35% | $13.90 | $14.00 | $12.77 | 345.60K |
| 2026-06-25 | $14.01 | -0.14% | $14.30 | $14.55 | $13.50 | 253.50K |
| 2026-06-24 | $14.03 | -1.20% | $14.79 | $14.89 | $13.71 | 260.10K |
| 2026-06-23 | $14.20 | -5.46% | $14.58 | $15.45 | $13.85 | 284.60K |
| 2026-06-22 | $15.02 | -9.02% | $16.31 | $16.31 | $15.01 | 320.40K |
| 2026-06-18 | $16.51 | -5.66% | $16.62 | $17.03 | $16.50 | 195.20K |
| 2026-06-17 | $17.50 | 0.00% | $17.21 | $17.73 | $16.50 | 256.60K |
| 2026-06-16 | $17.50 | -5.91% | $19.13 | $19.46 | $16.84 | 297.30K |
| 2026-06-15 | $18.60 | +6.04% | $18.56 | $19.50 | $18.13 | 250.10K |
| 2026-06-12 | $17.54 | -20.27% | $24.00 | $24.05 | $17.37 | 911.20K |
| 2026-06-11 | $22.00 | +13.99% | $19.74 | $22.00 | $19.03 | 623.50K |
| 2026-06-10 | $19.30 | +7.40% | $17.71 | $19.82 | $17.50 | 355.90K |
| 2026-06-09 | $17.97 | +0.67% | $18.45 | $18.95 | $16.81 | 412.50K |
| 2026-06-08 | $17.85 | +2.06% | $18.00 | $18.95 | $16.61 | 377.60K |
| 2026-06-05 | $17.49 | -10.17% | $20.00 | $20.10 | $17.31 | 536.80K |
| 2026-06-04 | $19.47 | +5.24% | $18.49 | $21.00 | $18.49 | 369.00K |
| 2026-06-03 | $18.50 | -8.96% | $20.10 | $20.11 | $18.19 | 363.60K |
| 2026-06-02 | $20.32 | -17.20% | $24.99 | $24.99 | $20.05 | 512.40K |
| 2026-06-01 | $24.54 | -12.36% | $26.10 | $27.00 | $24.54 | 251.90K |
| 2026-05-29 | $28.00 | -2.95% | $28.05 | $28.95 | $24.54 | 689.30K |
| 2026-05-28 | $28.85 | +4.23% | $34.50 | $36.50 | $28.13 | 585.20K |
| 2026-05-27 | $27.68 | — | $35.00 | $40.00 | $27.68 | 1.09M |