NASDAQ : PWCM
PowerCompute, Inc. — Price history
United States
Last price 0.6632 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PowerCompute, Inc. (PWCM) closed at 0.7044 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6536 | 0.719 | 0.6407 | 0.7044 | 72,349 | +6.21% |
| 2026-10-30 | 0.6521 | 0.6793 | 0.6406 | 0.6632 | 218,594 | -1.31% |
| 2026-10-29 | 0.64 | 0.711 | 0.6359 | 0.672 | 76,410 | -3.30% |
| 2026-10-28 | 0.627 | 0.7098 | 0.6111 | 0.6949 | 116,958 | +12.74% |
| 2026-10-27 | 0.601 | 0.6223 | 0.5651 | 0.6164 | 89,911 | +5.19% |
| 2026-10-26 | 0.608 | 0.6191 | 0.5629 | 0.586 | 32,989 | -4.67% |
| 2026-10-23 | 0.636 | 0.6402 | 0.6 | 0.6147 | 45,239 | +0.97% |
| 2026-10-22 | 0.64 | 0.6499 | 0.601 | 0.6088 | 76,378 | -4.34% |
| 2026-10-21 | 0.6243 | 0.656 | 0.6129 | 0.6364 | 128,636 | +3.99% |
| 2026-10-20 | 0.6226 | 0.6408 | 0.5916 | 0.612 | 34,560 | -2.06% |
| 2026-10-19 | 0.6632 | 0.6632 | 0.6 | 0.6249 | 85,003 | -8.18% |
| 2026-10-16 | 0.714 | 0.719 | 0.6003 | 0.6806 | 65,825 | +2.10% |
| 2026-10-15 | 0.6651 | 0.7069 | 0.6082 | 0.6666 | 63,407 | -1.99% |
| 2026-10-14 | 0.8009 | 0.8065 | 0.62 | 0.6801 | 189,034 | -16.27% |
| 2026-10-13 | 0.8311 | 0.8373 | 0.8011 | 0.8123 | 72,946 | -2.26% |
| 2026-10-12 | 0.842 | 0.8842 | 0.826 | 0.8311 | 94,351 | -3.50% |
| 2026-10-09 | 0.948 | 0.96 | 0.8611 | 0.8612 | 73,953 | -8.35% |
| 2026-10-08 | 0.99 | 0.99 | 0.88 | 0.9397 | 147,211 | -6.96% |
| 2026-10-07 | 1.03 | 1.03 | 0.98 | 1.01 | 92,558 | -4.72% |
| 2026-10-06 | 1.01 | 1.07 | 0.9801 | 1.06 | 221,865 | +10.42% |
| 2026-10-05 | 0.884 | 0.9899 | 0.8291 | 0.96 | 282,998 | +7.00% |
| 2026-10-02 | 0.97 | 0.98 | 0.8967 | 0.8972 | 176,062 | -6.47% |
| 2026-10-01 | 0.9849 | 1.049 | 0.9295 | 0.9593 | 494,867 | -15.11% |
| 2026-09-30 | 1.06 | 1.49 | 0.87 | 1.13 | 7,553,399 | +14.50% |
| 2026-09-29 | 1.02 | 1.03 | 0.973 | 0.9869 | 35,110 | -2.29% |
| 2026-09-28 | 1.07 | 1.07 | 1.005 | 1.01 | 58,489 | -6.48% |
| 2026-09-25 | 1.08 | 1.097 | 1.07 | 1.08 | 44,203 | +0.00% |
| 2026-09-24 | 1.1 | 1.12 | 1.06 | 1.08 | 69,388 | -1.82% |
| 2026-09-23 | 1.1 | 1.16 | 1.04 | 1.1 | 200,285 | -2.65% |
| 2026-09-22 | 1.01 | 1.17 | 1.01 | 1.13 | 115,089 | +9.71% |
| 2026-09-21 | 1.05 | 1.17 | 1.02 | 1.03 | 362,231 | +5.10% |
| 2026-09-18 | 0.904 | 1.035 | 0.87 | 0.98 | 199,350 | +6.33% |
| 2026-09-17 | 0.9099 | 0.9872 | 0.8607 | 0.9217 | 199,144 | +4.22% |
| 2026-09-16 | 0.9212 | 0.9241 | 0.83 | 0.8844 | 170,580 | -5.26% |
| 2026-09-15 | 1.01 | 1.01 | 0.9201 | 0.9335 | 205,659 | -8.48% |
| 2026-09-14 | 1.04 | 1.08 | 1 | 1.02 | 183,631 | -2.86% |
| 2026-09-11 | 1.11 | 1.15 | 1.04 | 1.05 | 174,271 | -4.55% |
| 2026-09-10 | 1.16 | 1.17 | 1.09 | 1.1 | 79,078 | -7.56% |
| 2026-09-09 | 1.17 | 1.23 | 1.13 | 1.19 | 125,281 | +1.71% |
| 2026-09-08 | 1.16 | 1.18 | 1.12 | 1.17 | 60,985 | -0.85% |
| 2026-09-04 | 1.22 | 1.22 | 1.12 | 1.18 | 161,457 | -5.60% |
| 2026-09-03 | 1.13 | 1.27 | 1.06 | 1.25 | 401,564 | +12.61% |
| 2026-09-02 | 1.08 | 1.13 | 1.041 | 1.11 | 109,407 | +2.78% |
| 2026-09-01 | 1.12 | 1.12 | 1.04 | 1.08 | 147,860 | -5.26% |
| 2026-08-31 | 1.15 | 1.164 | 1.08 | 1.14 | 171,302 | +0.00% |
| 2026-08-28 | 1.23 | 1.23 | 1.11 | 1.14 | 196,999 | -7.32% |
| 2026-08-27 | 1.059 | 1.28 | 1.015 | 1.23 | 805,664 | +16.04% |
| 2026-08-26 | 1.15 | 1.17 | 1.05 | 1.06 | 794,206 | -9.40% |
| 2026-08-25 | 1.23 | 1.28 | 1.12 | 1.17 | 715,196 | -11.36% |
| 2026-08-24 | 1.37 | 1.45 | 1.28 | 1.32 | 572,003 | -2.22% |
| 2026-08-21 | 1.35 | 1.38 | 1.26 | 1.35 | 889,347 | +0.75% |
| 2026-08-20 | 1.84 | 1.84 | 1.25 | 1.34 | 5,202,421 | -18.79% |
| 2026-08-19 | 1.55 | 1.72 | 1.43 | 1.65 | 3,639,917 | +21.32% |
| 2026-08-18 | 1.27 | 1.4 | 1.24 | 1.36 | 334,266 | +6.25% |
| 2026-08-17 | 1.2 | 1.49 | 1.19 | 1.28 | 572,822 | +1.59% |
| 2026-08-14 | 1.17 | 1.33 | 1.14 | 1.26 | 1,827,618 | -17.11% |
| 2026-08-13 | 1.57 | 1.57 | 1.45 | 1.52 | 172,944 | +0.00% |
| 2026-08-12 | 1.51 | 1.53 | 1.47 | 1.52 | 160,950 | +0.66% |
| 2026-08-11 | 1.5 | 1.54 | 1.47 | 1.51 | 95,935 | -1.95% |
| 2026-08-10 | 1.5 | 1.55 | 1.48 | 1.54 | 157,235 | +4.05% |
| 2026-08-07 | 1.49 | 1.55 | 1.41 | 1.48 | 264,466 | -5.13% |
| 2026-08-06 | 1.5 | 1.6 | 1.45 | 1.56 | 202,298 | +0.65% |
| 2026-08-05 | 1.49 | 1.57 | 1.41 | 1.55 | 1,658,662 | -6.06% |
| 2026-08-04 | 1.63 | 1.69 | 1.56 | 1.65 | 329,551 | +1.23% |
| 2026-08-03 | 1.59 | 1.64 | 1.49 | 1.63 | 830,844 | -23.11% |
| 2026-07-31 | 1.92 | 2.17 | 1.83 | 2.12 | 6,270,322 | +9.84% |
| 2026-07-30 | 1.82 | 1.95 | 1.719 | 1.93 | 304,418 | +7.82% |
| 2026-07-29 | 1.9 | 1.969 | 1.67 | 1.79 | 514,966 | -8.67% |
| 2026-07-28 | 1.95 | 2.05 | 1.86 | 1.96 | 132,906 | +0.00% |
| 2026-07-27 | 2.2 | 2.27 | 1.94 | 1.96 | 103,020 | -6.22% |
| 2026-07-24 | 2 | 2.14 | 1.975 | 2.09 | 138,116 | +2.45% |
| 2026-07-23 | 1.88 | 2.04 | 1.68 | 2.04 | 415,923 | -7.27% |
| 2026-07-22 | 2.49 | 2.55 | 2.17 | 2.2 | 599,785 | -15.38% |
| 2026-07-21 | 2.74 | 3.02 | 2.54 | 2.6 | 950,340 | +6.12% |
| 2026-07-20 | 2.76 | 2.76 | 2.25 | 2.45 | 1,202,677 | -7.55% |
| 2026-07-17 | 2.61 | 2.739 | 2.55 | 2.65 | 45,921 | -0.75% |
| 2026-07-16 | 2.79 | 2.811 | 2.63 | 2.67 | 42,833 | -5.99% |
| 2026-07-15 | 2.74 | 2.911 | 2.74 | 2.84 | 45,624 | +1.79% |
| 2026-07-14 | 2.92 | 3.05 | 2.7 | 2.79 | 131,904 | -4.45% |
| 2026-07-13 | 3.3 | 3.4 | 2.8 | 2.92 | 134,951 | -11.58% |
| 2026-07-10 | 3.098 | 3.37 | 3.048 | 3.303 | 43,868 | +3.53% |
| 2026-07-09 | 3.25 | 3.46 | 3.185 | 3.19 | 99,790 | -14.65% |
| 2026-07-08 | 3.625 | 3.82 | 3.53 | 3.738 | 38,601 | +0.40% |
| 2026-07-07 | 3.675 | 3.788 | 3.54 | 3.723 | 20,914 | -1.97% |
| 2026-07-06 | 3.735 | 3.845 | 3.625 | 3.798 | 38,066 | +1.67% |
| 2026-07-02 | 3.655 | 3.775 | 3.54 | 3.735 | 38,172 | -0.40% |
| 2026-07-01 | 3.5 | 3.76 | 3.488 | 3.75 | 41,489 | +0.47% |
| 2026-06-30 | 3.55 | 3.733 | 3.428 | 3.733 | 30,827 | +1.22% |
| 2026-06-29 | 3.375 | 3.688 | 3.375 | 3.688 | 52,277 | -1.01% |
| 2026-06-26 | 3.55 | 3.725 | 3.333 | 3.725 | 56,358 | -0.60% |
| 2026-06-25 | 3.35 | 3.748 | 3.213 | 3.748 | 99,938 | -1.70% |
| 2026-06-24 | 3.25 | 4 | 3.053 | 3.813 | 2,168,864 | +2.28% |
| 2026-06-23 | 3.816 | 3.998 | 3.575 | 3.728 | 761,276 | -23.73% |
| 2026-06-22 | 4.6 | 5.098 | 4.6 | 4.888 | 14,792 | +7.12% |
| 2026-06-18 | 5.225 | 5.233 | 4.563 | 4.563 | 35,239 | -8.93% |
| 2026-06-17 | 5.2 | 5.423 | 5.01 | 5.01 | 33,131 | +6.03% |
| 2026-06-16 | 5.32 | 5.495 | 4.725 | 4.725 | 12,205 | -8.47% |
| 2026-06-15 | 5.223 | 5.62 | 5.083 | 5.163 | 26,435 | -1.01% |
| 2026-06-12 | 5.225 | 5.25 | 4.958 | 5.215 | 21,021 | -1.18% |
| 2026-06-11 | 5.49 | 5.49 | 4.95 | 5.278 | 11,368 | +0.38% |
| 2026-06-10 | 5.32 | 5.642 | 5.033 | 5.258 | 16,604 | -3.35% |
| 2026-06-09 | 5.95 | 5.95 | 5.25 | 5.44 | 11,044 | -7.21% |
| 2026-06-08 | 5.625 | 6 | 5.428 | 5.863 | 9,041 | +6.69% |
| 2026-06-05 | 5.853 | 5.856 | 5.375 | 5.495 | 8,959 | -6.35% |
| 2026-06-04 | 5.748 | 6.248 | 5.65 | 5.868 | 20,400 | -1.68% |
| 2026-06-03 | 6.063 | 6.175 | 5.65 | 5.968 | 12,998 | -2.57% |
| 2026-06-02 | 6.92 | 7.243 | 6.083 | 6.125 | 21,887 | -15.02% |
| 2026-06-01 | 6.498 | 7.25 | 6.4 | 7.208 | 11,957 | +9.62% |
| 2026-05-29 | 6.628 | 7 | 6.383 | 6.575 | 21,316 | +4.20% |
| 2026-05-28 | 6.1 | 6.488 | 6.1 | 6.31 | 13,266 | -0.47% |
| 2026-05-27 | 5.78 | 6.475 | 5.68 | 6.34 | 17,677 | +6.11% |
| 2026-05-26 | 6.033 | 6.208 | 5.88 | 5.975 | 11,159 | -4.40% |
| 2026-05-22 | 5.95 | 6.383 | 5.785 | 6.25 | 16,553 | +5.04% |
| 2026-05-21 | 5.54 | 5.995 | 5.4 | 5.95 | 25,426 | +7.59% |
| 2026-05-20 | 5.473 | 5.8 | 5.39 | 5.53 | 120,949 | -0.58% |
| 2026-05-19 | 5.5 | 5.825 | 5.293 | 5.563 | 16,775 | -2.46% |
| 2026-05-18 | 5.725 | 5.75 | 5.583 | 5.703 | 12,069 | -1.08% |
| 2026-05-15 | 5.95 | 6.038 | 5.683 | 5.765 | 18,071 | -9.75% |
| 2026-05-14 | 5.575 | 6.625 | 5.5 | 6.388 | 76,493 | +15.56% |
| 2026-05-13 | 5.645 | 5.925 | 5.39 | 5.528 | 27,500 | -6.19% |