Daily trading records

PowerCompute Historical Stock Prices by Trading Day

Direct answer

Review 48 recent trading days for PowerCompute.

The verified trading-day record runs from July 22, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PowerCompute email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PowerCompute's price trend and period performance.

The chart connects verified session closes from July 22, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.94%

From the September 21, 2026 close of $1.03 to $1.01 on September 28, 2026.

20-session performance

-11.40%

From the August 28, 2026 close of $1.14 to $1.01 on September 28, 2026.

PowerCompute Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.07$1.07$1.005$1.0158,490-$0.07 (-6.48%)
$1.08$1.0974$1.07$1.0844,204$0.00 (0.00%)
$1.10$1.12$1.0601$1.0869,389-$0.02 (-1.82%)
$1.10$1.16$1.04$1.10200,285-$0.03 (-2.65%)
$1.01$1.17$1.01$1.13115,090+$0.10 (+9.71%)
$1.05$1.17$1.02$1.03362,232+$0.05 (+5.10%)
$0.904$1.035$0.87$0.98199,350+$0.0583 (+6.33%)
$0.9099$0.9872$0.8607$0.9217199,144+$0.0373 (+4.22%)
$0.9212$0.9241$0.83$0.8844170,580-$0.0491 (-5.26%)
$1.01$1.01$0.9201$0.9335205,659-$0.0865 (-8.48%)
$1.04$1.08$1.00$1.02183,632-$0.03 (-2.86%)
$1.11$1.1499$1.04$1.05174,272-$0.05 (-4.55%)
$1.16$1.17$1.09$1.1079,078-$0.09 (-7.56%)
$1.17$1.23$1.13$1.19125,282+$0.02 (+1.71%)
$1.16$1.18$1.12$1.1760,985-$0.01 (-0.85%)
$1.22$1.22$1.12$1.18161,458-$0.07 (-5.60%)
$1.13$1.27$1.06$1.25401,565+$0.14 (+12.61%)
$1.08$1.13$1.0414$1.11109,407+$0.03 (+2.78%)
$1.12$1.12$1.04$1.08147,861-$0.06 (-5.26%)
$1.15$1.1638$1.08$1.14171,303$0.00 (0.00%)
$1.23$1.23$1.11$1.14196,999-$0.09 (-7.32%)
$1.059$1.28$1.0153$1.23805,664+$0.17 (+16.04%)
$1.15$1.17$1.0499$1.06794,207-$0.11 (-9.40%)
$1.23$1.28$1.12$1.17715,196-$0.15 (-11.36%)
$1.37$1.45$1.28$1.32572,004-$0.03 (-2.22%)
$1.35$1.38$1.26$1.35889,348+$0.01 (+0.75%)
$1.84$1.84$1.25$1.345,202,422-$0.31 (-18.79%)
$1.55$1.72$1.43$1.653,639,918+$0.29 (+21.32%)
$1.27$1.40$1.24$1.36334,266+$0.08 (+6.25%)
$1.20$1.49$1.19$1.28572,822+$0.02 (+1.59%)
$1.17$1.33$1.14$1.261,827,618-$0.26 (-17.11%)
$1.57$1.57$1.45$1.52172,945$0.00 (0.00%)
$1.51$1.5301$1.47$1.52160,951+$0.01 (+0.66%)
$1.50$1.54$1.47$1.5195,936-$0.03 (-1.95%)
$1.50$1.5499$1.48$1.54157,235+$0.06 (+4.05%)
$1.49$1.55$1.41$1.48264,466-$0.08 (-5.13%)
$1.50$1.60$1.45$1.56202,298+$0.01 (+0.65%)
$1.49$1.57$1.41$1.551,658,662-$0.10 (-6.06%)
$1.63$1.69$1.56$1.65329,551+$0.02 (+1.23%)
$1.59$1.64$1.49$1.63830,844-$0.49 (-23.11%)
$1.92$2.17$1.83$2.126,270,323+$0.19 (+9.84%)
$1.82$1.95$1.7193$1.93304,418+$0.14 (+7.82%)
$1.90$1.9692$1.67$1.79514,968-$0.17 (-8.67%)
$1.95$2.05$1.8601$1.96132,906$0.00 (0.00%)
$2.20$2.27$1.9401$1.96103,020-$0.13 (-6.22%)
$2.00$2.14$1.975$2.09138,117+$0.05 (+2.45%)
$1.88$2.04$1.68$2.04415,924-$0.16 (-7.27%)
$2.49$2.55$2.17$2.20599,785No prior close

Verified data

Trading days shown
48
Coverage start
July 22, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PowerCompute company profile.Review PowerCompute valuation and profitability metrics.Review PowerCompute analyst price targets.

Read the frequently asked questions.

What is PowerCompute's latest verified closing price?

PowerCompute closed at $1.01 on September 28, 2026.

What period does PowerCompute's price history cover?

The page shows 48 verified sessions from July 22, 2026 through September 28, 2026.

What data is included in PowerCompute's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PowerCompute's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PowerCompute's daily prices?

Daily aggregate prices are provided by Polygon.