NASDAQ : PWRL
Powerlaw Corp. — Price history
United States
Last price 11.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 497.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Powerlaw Corp. (PWRL) closed at 11.06 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 | 11.43 | 11.43 | 11.06 | 11.06 | 108,578 | -3.91% |
| 2026-10-30 | 12.34 | 12.39 | 11.13 | 11.51 | 256,841 | -6.95% |
| 2026-10-29 | 12.127 | 12.46 | 12.127 | 12.37 | 98,116 | -0.40% |
| 2026-10-28 | 12.43 | 12.43 | 12.22 | 12.42 | 111,159 | -0.16% |
| 2026-10-27 | 12.15 | 12.5 | 12.15 | 12.44 | 94,437 | +3.41% |
| 2026-10-26 | 12 | 12.335 | 11.845 | 12.03 | 154,242 | +1.09% |
| 2026-10-23 | 11.56 | 12.19 | 11.56 | 11.9 | 150,797 | -0.50% |
| 2026-10-22 | 11.97 | 12.14 | 11.57 | 11.96 | 161,747 | -2.76% |
| 2026-10-21 | 12.11 | 12.415 | 12.07 | 12.3 | 135,424 | +3.62% |
| 2026-10-20 | 11.82 | 11.995 | 11.685 | 11.87 | 75,373 | -0.24% |
| 2026-10-19 | 11.74 | 12.34 | 11.74 | 11.98 | 125,441 | +2.31% |
| 2026-10-16 | 11.88 | 11.99 | 11.501 | 11.71 | 117,323 | -1.68% |
| 2026-10-15 | 11.46 | 11.98 | 11.36 | 11.91 | 142,960 | +3.57% |
| 2026-10-14 | 11.91 | 11.95 | 11.425 | 11.5 | 256,677 | -5.31% |
| 2026-10-13 | 12.04 | 12.205 | 11.91 | 12.145 | 85,958 | +0.54% |
| 2026-10-12 | 11.88 | 12.22 | 11.75 | 12.08 | 133,587 | +1.94% |
| 2026-10-09 | 11.925 | 12.035 | 11.75 | 11.85 | 143,795 | +1.72% |
| 2026-10-08 | 11.885 | 11.885 | 11.35 | 11.65 | 132,884 | +0.00% |
| 2026-10-07 | 12.1 | 12.37 | 11.59 | 11.65 | 205,575 | -5.28% |
| 2026-10-06 | 12.33 | 12.49 | 12.15 | 12.3 | 267,355 | -0.81% |
| 2026-10-05 | 11.34 | 12.73 | 11.325 | 12.4 | 305,256 | +8.77% |
| 2026-10-02 | 11.02 | 11.45 | 10.934 | 11.4 | 136,489 | +2.43% |
| 2026-10-01 | 10.92 | 11.18 | 10.61 | 11.13 | 222,011 | +1.18% |
| 2026-09-30 | 11.05 | 11.18 | 10.9 | 11 | 114,458 | -1.26% |
| 2026-09-29 | 10.69 | 11.3 | 10.5 | 11.14 | 339,647 | +3.53% |
| 2026-09-28 | 10.92 | 11.05 | 10.51 | 10.76 | 425,044 | -2.27% |
| 2026-09-25 | 11.27 | 11.38 | 10.9 | 11.01 | 129,211 | -0.36% |
| 2026-09-24 | 11.32 | 11.36 | 10.8 | 11.05 | 161,025 | -3.16% |
| 2026-09-23 | 11.56 | 11.57 | 11.23 | 11.41 | 159,909 | +0.80% |
| 2026-09-22 | 11.355 | 11.6 | 11.2 | 11.32 | 55,963 | -0.35% |
| 2026-09-21 | 11.4 | 11.68 | 11.01 | 11.36 | 157,758 | -0.26% |
| 2026-09-18 | 10.96 | 11.69 | 10.96 | 11.39 | 118,385 | +2.80% |
| 2026-09-17 | 10.83 | 11.2 | 10.83 | 11.08 | 207,079 | +1.84% |
| 2026-09-16 | 10.86 | 11 | 10.59 | 10.88 | 222,643 | +0.18% |
| 2026-09-15 | 10.42 | 10.87 | 10.3 | 10.86 | 169,510 | +4.32% |
| 2026-09-14 | 10.16 | 10.41 | 10.16 | 10.41 | 118,469 | +1.46% |
| 2026-09-11 | 10.49 | 10.49 | 10.215 | 10.26 | 164,317 | +0.59% |
| 2026-09-10 | 10.1 | 10.29 | 9.935 | 10.2 | 125,145 | +0.59% |
| 2026-09-09 | 10.49 | 10.49 | 10.03 | 10.14 | 112,685 | -0.69% |
| 2026-09-08 | 10.19 | 10.44 | 9.77 | 10.21 | 235,929 | -0.10% |
| 2026-09-04 | 10.1 | 10.635 | 9.88 | 10.22 | 163,902 | -0.49% |
| 2026-09-03 | 9.93 | 10.48 | 9.825 | 10.27 | 188,829 | +3.53% |
| 2026-09-02 | 9.9 | 10 | 9.405 | 9.92 | 266,212 | +0.10% |
| 2026-09-01 | 10.22 | 10.25 | 9.91 | 9.91 | 115,344 | -5.62% |
| 2026-08-31 | 10.31 | 10.54 | 10.03 | 10.5 | 238,218 | +2.14% |
| 2026-08-28 | 10.96 | 11.09 | 10.14 | 10.28 | 323,972 | -6.20% |
| 2026-08-27 | 11.36 | 11.5 | 10.9 | 10.96 | 78,112 | -2.75% |
| 2026-08-26 | 11.11 | 11.54 | 11.11 | 11.27 | 119,954 | +1.44% |
| 2026-08-25 | 11.3 | 11.65 | 11 | 11.11 | 73,407 | -1.24% |
| 2026-08-24 | 11.76 | 11.99 | 11.1 | 11.25 | 174,405 | -6.17% |
| 2026-08-21 | 11.26 | 11.99 | 11.26 | 11.99 | 71,643 | +7.15% |
| 2026-08-20 | 11.35 | 11.67 | 11.125 | 11.19 | 94,061 | -2.86% |
| 2026-08-19 | 11.58 | 11.69 | 11.5 | 11.52 | 99,440 | -1.29% |
| 2026-08-18 | 11.49 | 11.69 | 11.31 | 11.67 | 86,300 | -1.27% |
| 2026-08-17 | 11.69 | 11.99 | 11.55 | 11.82 | 98,175 | -0.25% |
| 2026-08-14 | 12.1 | 12.34 | 11.71 | 11.85 | 105,498 | -2.71% |
| 2026-08-13 | 12.13 | 12.39 | 11.85 | 12.18 | 123,567 | +0.58% |
| 2026-08-12 | 11.9 | 12.4 | 11.9 | 12.11 | 109,203 | +2.45% |
| 2026-08-11 | 11.62 | 12 | 11.525 | 11.82 | 64,249 | -0.34% |
| 2026-08-10 | 11.23 | 11.98 | 11.23 | 11.86 | 147,109 | +1.72% |
| 2026-08-07 | 10.75 | 11.815 | 10.75 | 11.66 | 310,363 | +7.07% |
| 2026-08-06 | 11.01 | 11.44 | 10.21 | 10.89 | 219,322 | -2.68% |
| 2026-08-05 | 11.52 | 11.77 | 11.16 | 11.19 | 103,659 | -4.28% |
| 2026-08-04 | 11.33 | 11.91 | 11.25 | 11.69 | 159,529 | +3.91% |
| 2026-08-03 | 11.95 | 12.3 | 11 | 11.25 | 221,375 | -5.78% |
| 2026-07-31 | 12.26 | 12.26 | 11.453 | 11.94 | 83,738 | +1.44% |
| 2026-07-30 | 11.48 | 12 | 11.48 | 11.77 | 70,219 | +4.62% |
| 2026-07-29 | 11.89 | 12.09 | 11.25 | 11.25 | 108,068 | -6.25% |
| 2026-07-28 | 12.12 | 12.252 | 11.665 | 12 | 133,984 | -3.54% |
| 2026-07-27 | 12.49 | 12.7 | 12.175 | 12.44 | 113,303 | +1.63% |
| 2026-07-24 | 12 | 12.75 | 11.84 | 12.24 | 69,801 | +0.25% |
| 2026-07-23 | 12.04 | 12.48 | 11.86 | 12.21 | 97,946 | -2.32% |
| 2026-07-22 | 13.39 | 13.39 | 12.02 | 12.5 | 93,666 | -3.18% |
| 2026-07-21 | 12.9 | 13.22 | 12.6 | 12.91 | 248,717 | +4.45% |
| 2026-07-20 | 12.99 | 12.99 | 12.19 | 12.36 | 153,357 | -0.16% |
| 2026-07-17 | 12.75 | 12.895 | 12.38 | 12.38 | 143,330 | -4.03% |
| 2026-07-16 | 12.96 | 13.19 | 12.75 | 12.9 | 111,063 | -0.46% |
| 2026-07-15 | 13.3 | 13.4 | 12.6 | 12.96 | 111,697 | -1.07% |
| 2026-07-14 | 13.67 | 13.67 | 12.585 | 13.1 | 263,055 | +0.38% |
| 2026-07-13 | 14.86 | 15.246 | 13 | 13.05 | 117,047 | -11.53% |
| 2026-07-10 | 14.53 | 15 | 14.29 | 14.75 | 83,446 | +0.34% |
| 2026-07-09 | 14.98 | 15.25 | 14.51 | 14.7 | 83,701 | +3.01% |
| 2026-07-08 | 14.59 | 15.25 | 14.11 | 14.27 | 72,277 | -2.06% |
| 2026-07-07 | 15 | 15.2 | 14.02 | 14.57 | 98,353 | -3.06% |
| 2026-07-06 | 15.49 | 16.09 | 14.56 | 15.03 | 82,065 | -1.31% |
| 2026-07-02 | 15.47 | 15.48 | 14.5 | 15.23 | 90,297 | +1.87% |
| 2026-07-01 | 15 | 16.175 | 14.82 | 14.95 | 166,381 | +1.84% |
| 2026-06-30 | 14.36 | 15.26 | 13.75 | 14.68 | 171,273 | +3.45% |
| 2026-06-29 | 13.63 | 14.34 | 13 | 14.19 | 216,871 | +9.32% |
| 2026-06-26 | 13.9 | 14 | 12.77 | 12.98 | 345,650 | -7.35% |
| 2026-06-25 | 14.3 | 14.55 | 13.5 | 14.01 | 253,800 | -0.14% |
| 2026-06-24 | 14.79 | 14.89 | 13.71 | 14.03 | 260,519 | -1.20% |
| 2026-06-23 | 14.58 | 15.45 | 13.851 | 14.2 | 284,646 | -5.46% |
| 2026-06-22 | 16.31 | 16.31 | 15.01 | 15.02 | 320,787 | -9.02% |
| 2026-06-18 | 16.62 | 17.025 | 16.5 | 16.51 | 195,430 | -5.66% |
| 2026-06-17 | 17.21 | 17.73 | 16.5 | 17.5 | 256,585 | +0.00% |
| 2026-06-16 | 19.13 | 19.457 | 16.835 | 17.5 | 297,713 | -5.89% |
| 2026-06-15 | 18.555 | 19.5 | 18.125 | 18.595 | 252,342 | +6.01% |
| 2026-06-12 | 24 | 24.05 | 17.365 | 17.54 | 913,555 | -20.27% |
| 2026-06-11 | 19.74 | 22 | 19.03 | 22 | 623,456 | +13.99% |
| 2026-06-10 | 17.71 | 19.825 | 17.5 | 19.3 | 355,913 | +7.40% |
| 2026-06-09 | 18.45 | 18.95 | 16.81 | 17.97 | 412,466 | +0.67% |
| 2026-06-08 | 18 | 18.95 | 16.61 | 17.85 | 377,623 | +2.06% |
| 2026-06-05 | 20 | 20.098 | 17.31 | 17.49 | 536,759 | -10.17% |
| 2026-06-04 | 18.49 | 21 | 18.49 | 19.47 | 368,957 | +5.24% |
| 2026-06-03 | 20.102 | 20.11 | 18.19 | 18.5 | 363,637 | -8.96% |
| 2026-06-02 | 24.99 | 24.99 | 20.05 | 20.32 | 512,381 | -17.20% |
| 2026-06-01 | 26.1 | 26.995 | 24.54 | 24.54 | 251,869 | -12.36% |
| 2026-05-29 | 28.05 | 28.95 | 24.54 | 28 | 689,563 | -2.95% |
| 2026-05-28 | 34.5 | 36.5 | 28.13 | 28.85 | 590,464 | +4.23% |