Dark

PMAX
Powell Max Limited Class A
stock NASDAQ

At Close

Aug 17, 2026 3:58:17 PM EDT

1.18USD-6.790%(+1.18)112,842

0.9600Bid 1.37Ask 0.41Spread

Pre-market

Aug 17, 2026 9:17:30 AM EDT

1.55USD+2.649%(+1.55)608

After-hours

Aug 17, 2026 4:55:30 PM EDT

1.20USD+1.266%(+0.02)4,216

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	1.3500	1.3500	1.1800	1.1800	-24.359%	112,842	0.000%
2026-08-14	1.5700	1.5884	1.5500	1.5600	0.000%	13,346	-24.359%
2026-08-13	1.5400	1.6150	1.5000	1.5600	-5.455%	35,914	-24.359%
2026-08-12	1.6116	1.6500	1.5500	1.6500	0.000%	26,063	-28.485%
2026-08-11	1.5900	1.6650	1.5900	1.6500	+1.852%	63,109	-28.485%
2026-08-10	1.6200	1.6400	1.5500	1.6200	-2.410%	15,991	-27.160%
2026-08-07	1.5500	1.7900	1.5300	1.6600	+8.497%	126,222	-28.916%
2026-08-06	1.5600	1.6200	1.5300	1.5300	-1.290%	29,534	-22.876%
2026-08-05	1.5851	1.6400	1.5500	1.5500	-0.641%	28,412	-23.871%
2026-08-04	1.6800	1.6800	1.5600	1.5600	-7.692%	24,242	-24.359%
2026-08-03	1.6400	1.6900	1.6120	1.6900	+2.424%	70,202	-30.178%
2026-07-31	1.8800	1.8800	1.5100	1.6500	-4.070%	313,532	-28.485%
2026-07-30	1.4900	1.7900	1.4300	1.7200	+12.418%	150,150	-31.395%
2026-07-29	1.5180	1.5500	1.4800	1.5300	-1.290%	19,670	-22.876%
2026-07-28	1.5500	1.6000	1.5100	1.5500	-1.274%	42,062	-23.871%
2026-07-27	1.6100	1.6350	1.5700	1.5700	-1.875%	43,056	-24.841%
2026-07-24	1.7500	1.7500	1.5800	1.6000	-10.112%	75,465	-26.250%
2026-07-23	1.7500	1.8500	1.7400	1.7800	-2.198%	45,783	-33.708%
2026-07-22	1.8000	1.8700	1.7400	1.8200	+0.552%	68,859	-35.165%
2026-07-21	1.7600	1.8800	1.7100	1.8100	+1.117%	221,566	-34.807%
2026-07-20	1.7300	1.8500	1.7002	1.7900	-6.283%	366,683	-34.078%
2026-07-17	2.0600	2.1300	1.7100	1.9100	+8.560%	10,036,536	-38.220%
2026-07-16	1.6900	1.7686	1.6000	1.7594	+5.988%	8,682,714	-32.932%
2026-07-15	1.6200	1.7399	1.6200	1.6600	+2.786%	21,375	-28.916%
2026-07-14	1.6700	1.6999	1.5934	1.6150	-2.121%	17,909	-26.935%
2026-07-13	1.6600	1.7600	1.6100	1.6500	+1.227%	70,132	-28.485%
2026-07-10	1.5750	1.6300	1.5500	1.6300	+3.165%	31,104	-27.607%
2026-07-09	1.5100	1.6200	1.5000	1.5800	+2.597%	46,004	-25.316%
2026-07-08	1.6900	1.6900	1.5000	1.5400	-8.876%	69,773	-23.377%
2026-07-07	1.8100	1.8690	1.6100	1.6900	-10.106%	505,053	-30.178%
2026-07-06	1.9400	1.9500	1.8200	1.8800	+3.297%	38,428	-37.234%
2026-07-02	2.1600	2.1800	1.6600	1.8200	-15.349%	91,209	-35.165%
2026-07-01	2.2600	2.2650	2.0900	2.1500	-5.702%	30,773	-45.116%
2026-06-30	2.2000	2.2800	2.1700	2.2800	+2.242%	18,263	-48.246%
2026-06-29	2.3400	2.3400	2.2100	2.2300	-7.083%	16,590	-47.085%
2026-06-26	2.3600	2.4400	2.2900	2.4000	+1.695%	26,238	-50.833%
2026-06-25	2.4800	2.6800	2.2400	2.3600	-5.600%	71,672	-50.000%
2026-06-24	2.4200	2.5000	2.2501	2.5000	+0.806%	59,210	-52.800%
2026-06-23	2.4700	2.5700	2.4300	2.4800	-1.587%	66,445	-52.419%
2026-06-22	2.2000	2.7200	2.2000	2.5200	+11.013%	264,577	-53.175%
2026-06-18	1.9800	2.4500	1.9600	2.2700	+13.500%	425,523	-48.018%
2026-06-17	1.9500	2.0900	1.9200	2.0000	+3.627%	124,794	-41.000%
2026-06-16	2.0500	2.1000	1.8750	1.9300	-10.648%	3,901,957	-38.860%
2026-06-15	2.2500	2.3600	2.0600	2.1600	+2.857%	194,713	-45.370%
2026-06-12	2.1000	2.2500	1.9800	2.1000	+6.061%	648,018	-43.810%
2026-06-11	1.8800	2.3800	1.8600	1.9800	+6.452%	4,449,808	-40.404%
2026-06-10	1.8500	1.9800	1.7000	1.8600	-4.615%	2,412,158	-36.559%
2026-06-09	1.9200	2.0000	1.7300	1.9500	-2.500%	239,667	-39.487%
2026-06-08	2.0380	2.4000	1.9100	2.0000	-1.961%	621,633	-41.000%
2026-06-05	2.0200	2.1600	1.9600	2.0400	-0.488%	47,876	-42.157%
2026-06-04	2.1300	2.1463	1.7000	2.0500	-3.302%	432,032	-42.439%
2026-06-03	2.3500	2.4029	2.0700	2.1200	-12.033%	100,609	-44.340%
2026-06-02	2.5300	2.6000	2.3000	2.4100	-5.859%	63,731	-51.037%
2026-06-01	2.6900	2.6950	2.5200	2.5600	-4.478%	51,569	-53.906%
2026-05-29	2.6000	2.8000	2.5500	2.6800	-3.597%	131,468	-55.970%
2026-05-28	2.4500	2.9500	2.4500	2.7800	+12.097%	508,349	-57.554%
2026-05-27	2.6800	2.6800	2.4800	2.4800	-9.158%	31,529	-52.419%
2026-05-26	2.6900	2.8500	2.6100	2.7300	-1.444%	39,430	-56.777%
2026-05-22	3.2000	3.2000	2.5600	2.7700	-16.061%	177,849	-57.401%
2026-05-21	2.6750	3.3000	2.6000	3.3000	+20.438%	113,154	-64.242%
2026-05-20	2.6800	2.8750	2.5520	2.7400	+1.107%	100,757	-56.934%
2026-05-19	2.2300	2.8100	2.1400	2.7100	+8.400%	1,060,417	-56.458%
2026-05-18	2.9700	3.0000	2.3740	2.5000	-21.630%	159,241	-52.800%
2026-05-15	3.0100	3.3500	2.9500	3.1900	+3.236%	96,744	-63.009%
2026-05-14	3.3000	3.4800	3.0500	3.0900	-9.384%	338,510	-61.812%
2026-05-13	2.6000	3.6200	2.5300	3.4100	+31.154%	1,490,248	-65.396%
2026-05-12	2.5300	2.8800	2.5200	2.6000	+2.362%	387,443	-54.615%
2026-05-11	3.4900	3.5700	2.2000	2.5400	-36.181%	1,474,898	-53.543%
2026-05-08	4.0100	4.4000	3.7600	3.9800	-5.238%	6,783,480	-70.352%
2026-05-07	4.1500	4.2500	3.1600	4.2000	+1.449%	4,105,201	-71.905%
2026-05-06	2.8600	4.8117	2.5101	4.1400	+95.283%	52,271,634	-71.498%
2026-05-05	2.2000	2.2100	2.1000	2.1200	-3.636%	46,252	-44.340%
2026-05-04	2.0400	2.2900	2.0200	2.2000	+7.843%	73,812	-46.364%
2026-05-01	2.0600	2.2999	2.0200	2.0400	-4.225%	128,435	-42.157%
2026-04-30	1.9400	2.1300	1.9200	2.1300	+7.035%	44,299	-44.601%
2026-04-29	2.1800	2.1800	1.9000	1.9900	-8.716%	99,944	-40.704%
2026-04-28	2.2400	2.3300	2.1300	2.1800	-5.628%	118,363	-45.872%
2026-04-27	2.3300	2.3900	2.2432	2.3100	-2.941%	55,491	-48.918%
2026-04-24	2.5500	2.5500	2.2600	2.3800	-6.299%	154,900	-50.420%
2026-04-23	2.3200	2.7799	2.2700	2.5400	+6.276%	448,177	-53.543%
2026-04-22	2.2800	2.4100	2.2000	2.3900	+4.825%	184,212	-50.628%
2026-04-21	2.2250	2.6000	2.1500	2.2800	+0.441%	375,567	-48.246%
2026-04-20	2.2700	2.3100	2.1201	2.2700	-10.277%	163,006	-48.018%
2026-04-17	2.2000	2.9400	2.1000	2.5300	+14.531%	430,295	-53.360%
2026-04-16	2.0850	2.2190	1.9980	2.2090	-0.942%	328,813	-46.582%
2026-04-15	2.3100	2.4000	2.1050	2.2300	-27.668%	412,320	-47.085%
2026-04-14	3.1720	3.1720	2.8800	3.0830	-10.430%	197,915	-61.726%
2026-04-13	3.1200	3.4420	3.1200	3.4420	-1.657%	247,553	-65.718%
2026-04-10	3.9170	3.9170	3.3100	3.5000	-18.415%	632,884	-66.286%
2026-04-09	4.7970	4.8000	3.8540	4.2900	+15.946%	10,345,334	-72.494%
2026-04-08	3.7790	3.9500	3.7000	3.7000	+2.125%	1,505,098	-68.108%
2026-04-07	3.6580	3.7790	3.6220	3.6230	-2.947%	12,141	-67.430%
2026-04-06	3.6500	3.8810	3.5420	3.7330	-1.139%	34,160	-68.390%
2026-04-02	3.0700	4.4770	3.0170	3.7760	+22.201%	121,246	-68.750%
2026-04-01	3.1150	3.1150	2.8100	3.0900	+0.651%	38,824	-61.812%
2026-03-31	3.3310	3.3310	2.9020	3.0700	-4.063%	27,876	-61.564%
2026-03-30	3.4000	3.4000	3.0650	3.2000	-5.633%	13,812	-63.125%
2026-03-27	3.4290	3.4290	3.2960	3.3910	+0.296%	18,123	-65.202%
2026-03-26	3.4040	3.5270	3.3700	3.3810	-7.319%	17,792	-65.099%
2026-03-25	3.8990	4.0560	3.3000	3.6480	-10.566%	44,403	-67.654%
2026-03-24	4.1650	4.3040	3.8310	4.0790	-6.338%	122,258	-71.071%
2026-03-23	3.4000	4.9670	3.4000	4.3550	+26.305%	2,856,149	-72.905%
2026-03-20	3.3880	3.4800	3.3350	3.4480	-1.486%	23,464	-65.777%
2026-03-19	3.4500	3.7410	3.4010	3.5000	-7.505%	97,090	-66.286%
2026-03-18	4.1300	4.2600	3.6540	3.7840	-21.298%	146,455	-68.816%
2026-03-17	5.2000	5.2140	4.0200	4.8080	-19.867%	3,098,336	-75.458%
2026-03-16	5.7100	6.0360	5.7100	6.0000	+1.334%	3,461	-80.333%
2026-03-13	6.0480	6.1580	5.9000	5.9210	-0.721%	4,418	-80.071%
2026-03-12	6.4000	6.4000	5.9520	5.9640	-5.183%	10,325	-80.215%
2026-03-11	6.4510	6.4510	6.2400	6.2900	-0.159%	11,233	-81.240%
2026-03-10	8.0690	8.0690	6.3000	6.3000	-22.280%	49,523	-81.270%
2026-03-09	11.9000	11.9000	7.1520	8.1060	-34.098%	64,351	-85.443%
2026-03-06	12.0000	13.6000	11.2000	12.3000	-33.871%	45,947	-90.407%
2026-03-05	18.9000	21.3220	18.6000	18.6000	-3.627%	1,204	-93.656%
2026-03-04	19.7000	20.6850	18.0000	19.3000	-5.392%	3,339	-93.886%
2026-03-03	20.0000	21.2000	20.0000	20.4000	-3.728%	940	-94.216%
2026-03-02	20.7000	21.4000	20.0000	21.1900	-1.898%	1,420	-94.431%
2026-02-27	21.5000	21.6000	21.1000	21.6000	-2.703%	301	-94.537%
2026-02-26	21.5000	22.2000	21.5000	22.2000	+1.370%	293	-94.685%
2026-02-25	22.4000	23.0000	21.9000	21.9000	-1.794%	345	-94.612%
2026-02-24	23.1000	23.4000	22.3000	22.3000	-4.587%	695	-94.709%
2026-02-23	24.0000	24.3000	23.0000	23.3720	-3.485%	1,102	-94.951%
2026-02-20	24.6000	24.8000	24.2000	24.2160	-0.673%	1,206	-95.127%
2026-02-19	24.3000	25.1000	24.3000	24.3800	-3.254%	724	-95.160%
2026-02-18	25.2000	26.7000	24.1500	25.2000	+4.132%	4,426	-95.317%
2026-02-17	25.3000	26.0360	23.2000	24.2000	+0.332%	1,266	-95.124%
2026-02-13	23.8000	25.0330	23.0000	24.1200	+4.416%	5,402	-95.108%
2026-02-12	24.9000	25.6970	23.0000	23.1000	-6.098%	3,915	-94.892%
2026-02-11	26.3000	26.3000	23.2000	24.6000	+0.820%	884	-95.203%
2026-02-10	25.3000	26.0000	24.4000	24.4000	-6.154%	529	-95.164%
2026-02-09	26.8000	28.1000	24.8700	26.0000	-0.383%	608	-95.462%
2026-02-06	24.1000	28.0000	24.1000	26.1000	+8.750%	2,644	-95.479%
2026-02-05	25.6000	29.3660	24.0000	24.0000	-3.226%	5,050	-95.083%
2026-02-04	27.6000	27.6000	24.8000	24.8000	-9.818%	1,039	-95.242%
2026-02-03	29.7000	30.2000	26.7010	27.5000	-7.718%	2,125	-95.709%
2026-02-02	29.9000	30.4000	28.0000	29.8000	0.000%	8,317	-96.040%
2026-01-30	25.8000	31.2190	25.5000	29.8000	+10.370%	19,574	-96.040%
2026-01-29	24.3000	28.1000	22.2010	27.0000	+8.434%	28,628	-95.630%
2026-01-28	25.1000	25.6000	24.4000	24.9000	-1.190%	2,315	-95.261%
2026-01-27	25.4000	25.6090	24.4000	25.2000	0.000%	1,499	-95.317%
2026-01-26	26.4000	26.4000	24.7000	25.2000	-4.545%	2,315	-95.317%
2026-01-23	26.1000	26.7000	25.0020	26.4000	+1.931%	2,599	-95.530%
2026-01-22	25.4000	26.6000	25.1000	25.9000	-1.145%	5,332	-95.444%
2026-01-21	22.5000	26.7500	22.4000	26.2000	+11.966%	11,477	-95.496%
2026-01-20	21.9000	24.9000	21.1010	23.4000	+1.299%	7,471	-94.957%
2026-01-16	25.0000	25.0000	23.0490	23.1000	-2.119%	5,066	-94.892%
2026-01-15	23.5000	26.7000	22.2000	23.6000	+1.724%	21,352	-95.000%
2026-01-14	22.3000	24.7900	21.4000	23.2000	-8.300%	35,813	-94.914%
2026-01-13	19.0000	26.0000	19.0000	25.3000	+40.556%	1,971,256	-95.336%
2026-01-12	17.7000	18.6000	17.4470	18.0000	+3.448%	3,421	-93.444%
2026-01-09	17.5000	17.6000	17.3000	17.4000	+0.578%	3,102	-93.218%
2026-01-08	17.6000	17.8000	17.1000	17.3000	-1.983%	1,964	-93.179%
2026-01-07	17.3000	17.8910	16.5000	17.6500	+0.857%	5,831	-93.314%
2026-01-06	18.7000	18.7180	17.0000	17.5000	-8.377%	5,872	-93.257%
2026-01-05	20.4000	20.4810	18.8000	19.1000	-4.020%	2,954	-93.822%
2026-01-02	19.7000	20.0000	19.0000	19.9000	+9.945%	2,973	-94.070%
2025-12-31	19.5000	22.9000	17.5000	18.1000	-6.218%	3,316	-93.481%
2025-12-30	22.8000	22.8750	19.2000	19.3000	-14.978%	7,392	-93.886%
2025-12-29	28.0000	28.0000	22.6000	22.7000	-17.153%	4,756	-94.802%
2025-12-26	26.1000	29.4460	26.1000	27.4000	+1.481%	6,060	-95.693%
2025-12-24	25.4000	28.4000	25.4000	27.0000	+10.204%	4,062	-95.630%
2025-12-23	23.1000	25.0000	23.1000	24.5000	+7.456%	2,445	-95.184%
2025-12-22	23.1000	23.2000	22.5000	22.8000	+2.242%	2,505	-94.825%
2025-12-19	23.0000	23.6000	22.3000	22.3000	+1.826%	1,970	-94.709%
2025-12-18	22.0000	22.7000	21.7000	21.9000	-2.667%	3,000	-94.612%
2025-12-17	22.6000	24.0000	22.4000	22.5000	-2.174%	3,282	-94.756%
2025-12-16	23.4000	24.6000	23.0000	23.0000	-2.128%	1,524	-94.870%
2025-12-15	26.7000	26.8000	22.9500	23.5000	-10.305%	5,017	-94.979%
2025-12-12	26.8000	28.4330	26.2000	26.2000	-3.321%	2,486	-95.496%
2025-12-11	28.8200	29.6000	27.1000	27.1000	-3.901%	3,531	-95.646%
2025-12-10	27.2000	29.7000	26.2000	28.2000	+8.046%	6,415	-95.816%
2025-12-09	25.6000	28.0000	25.4000	26.1000	-4.396%	5,634	-95.479%
2025-12-08	33.4000	33.4000	27.1000	27.3000	-17.523%	14,825	-95.678%
2025-12-05	27.5000	33.5000	25.4010	33.1000	+12.969%	40,901	-96.435%
2025-12-04	27.5000	29.7000	26.1000	29.3000	+2.807%	51,194	-95.973%
2025-12-03	29.2000	30.4000	25.4010	28.5000	+25.551%	2,219,429	-95.860%
2025-12-02	18.4160	24.5000	18.2000	22.7000	+29.714%	969,874	-94.802%
2025-12-01	18.4000	18.4000	17.1000	17.5000	-4.891%	2,295	-93.257%
2025-11-28	17.2000	18.4800	16.5000	18.4000	+11.515%	2,693	-93.587%
2025-11-26	16.9000	17.0000	15.9000	16.5000	+3.774%	3,987	-92.848%
2025-11-25	17.4000	17.5520	15.6000	15.9000	-4.217%	2,895	-92.579%
2025-11-24	17.3000	17.3000	16.1000	16.6000	+3.106%	1,866	-92.892%
2025-11-21	16.9000	16.9000	16.0000	16.1000	+1.899%	6,036	-92.671%
2025-11-20	19.9000	19.9000	15.7000	15.8000	-13.187%	1,713	-92.532%
2025-11-19	20.0000	20.0000	18.2000	18.2000	-8.639%	1,365	-93.516%
2025-11-18	20.0000	20.0000	18.7000	19.9210	+0.611%	803	-94.077%
2025-11-17	19.4000	19.8000	18.3000	19.8000	+2.062%	1,974	-94.040%
2025-11-14	21.0000	21.0000	18.3000	19.4000	-3.483%	2,824	-93.918%
2025-11-13	20.8000	21.4000	20.0000	20.1000	-5.189%	2,784	-94.129%
2025-11-12	23.4000	23.4000	21.2000	21.2000	-6.195%	1,691	-94.434%
2025-11-11	22.6000	23.6000	22.4000	22.6000	+4.630%	1,021	-94.779%
2025-11-10	20.5000	22.0500	20.5000	21.6000	0.000%	2,412	-94.537%
2025-11-07	21.2000	21.8000	20.5000	21.6000	-0.917%	2,147	-94.537%
2025-11-06	22.5000	22.7860	21.2550	21.8000	-3.111%	2,396	-94.587%
2025-11-05	24.0000	24.1000	22.4140	22.5000	-3.846%	897	-94.756%
2025-11-04	25.2000	25.2000	23.3000	23.4000	-7.143%	3,038	-94.957%
2025-11-03	25.2000	26.4000	25.0000	25.2000	+1.613%	2,805	-95.317%
2025-10-31	25.8000	26.5000	24.2000	24.8000	-3.876%	3,193	-95.242%
2025-10-30	28.0000	28.0000	25.4000	25.8000	-5.839%	2,947	-95.426%
2025-10-29	27.1000	29.0000	26.6000	27.4000	+2.239%	14,598	-95.693%
2025-10-28	27.0000	27.9500	26.7000	26.8000	+0.375%	3,511	-95.597%
2025-10-27	28.2000	30.3000	25.2020	26.7000	+0.755%	19,801	-95.581%
2025-10-24	25.6000	29.6000	25.6000	26.5000	+2.713%	5,133	-95.547%
2025-10-23	25.9000	26.8000	25.5000	25.8000	+1.575%	2,779	-95.426%
2025-10-22	27.2000	27.6500	25.4000	25.4000	-6.273%	4,726	-95.354%
2025-10-21	29.6000	29.6000	27.1000	27.1000	-9.060%	6,708	-95.646%
2025-10-20	29.4000	30.7000	28.9000	29.8000	+4.930%	4,404	-96.040%
2025-10-17	27.0000	30.5000	26.1000	28.4000	+3.273%	8,558	-95.845%
2025-10-16	29.3000	31.9910	27.5000	27.5000	-7.095%	13,143	-95.709%
2025-10-15	28.4000	32.5000	28.3200	29.6000	-1.661%	28,918	-96.014%
2025-10-14	30.4000	31.2000	26.5000	30.1000	-19.733%	65,563	-96.080%
2025-10-13	50.2000	52.0000	33.4000	37.5000	+44.788%	2,568,074	-96.853%
2025-10-10	27.5000	28.8000	24.4300	25.9000	-8.803%	222,744	-95.444%
2025-10-09	31.2000	31.2000	25.1000	28.4000	-6.116%	10,415	-95.845%
2025-10-08	30.0000	34.9000	28.1000	30.2500	+2.891%	15,348	-96.099%
2025-10-07	25.3000	33.3000	24.6000	29.4000	-1.672%	36,178	-95.986%
2025-10-06	22.0000	31.5000	21.8000	29.9000	+29.639%	39,234	-96.054%
2025-10-03	22.4800	23.1840	22.0800	23.0640	+8.140%	6,988	-94.884%
2025-10-02	21.2000	22.1200	21.2000	21.3280	-4.479%	2,159	-94.467%
2025-10-01	22.1040	22.6880	20.8080	22.3280	+0.287%	1,621	-94.715%
2025-09-30	23.1040	23.1040	20.8000	22.2640	+0.433%	2,124	-94.700%
2025-09-29	22.3120	22.8320	21.7600	22.1680	-0.645%	2,175	-94.677%
2025-09-26	22.3840	22.5360	21.6000	22.3120	+2.537%	2,995	-94.711%
2025-09-25	22.3120	22.8000	19.2000	21.7600	-15.000%	4,961	-94.577%
2025-09-24	24.7520	25.8400	23.4880	25.6000	+6.312%	4,922	-95.391%
2025-09-23	23.2240	24.5600	23.2240	24.0800	-2.273%	4,617	-95.100%
2025-09-22	26.3200	26.3200	23.4400	24.6400	-2.532%	3,699	-95.211%
2025-09-19	24.2000	27.9200	23.2240	25.2800	+2.265%	29,140	-95.332%
2025-09-18	23.6800	24.7200	23.2080	24.7200	+3.691%	1,299	-95.227%
2025-09-17	23.2800	23.9120	22.9600	23.8400	+1.223%	1,015	-95.050%
2025-09-16	24.4800	24.5680	23.2800	23.5520	+1.377%	2,316	-94.990%
2025-09-15	24.1200	24.5600	23.0640	23.2320	-5.530%	1,751	-94.921%
2025-09-12	24.4000	25.2000	24.0000	24.5920	-0.389%	3,382	-95.202%
2025-09-11	23.9760	25.2000	22.8000	24.6880	-0.129%	13,452	-95.220%
2025-09-10	21.6000	25.2000	21.6000	24.7200	+15.342%	18,430	-95.227%
2025-09-09	21.5200	21.6000	20.5200	21.4320	+3.237%	8,103	-94.494%
2025-09-08	20.9600	21.6000	20.1600	20.7600	-0.954%	4,613	-94.316%
2025-09-05	19.3840	21.9200	18.7120	20.9600	-9.593%	9,975	-94.370%
2025-09-04	25.6000	26.1440	19.2000	23.1840	-9.438%	18,287	-94.910%
2025-09-03	26.7200	26.7200	25.6000	25.6000	-3.030%	9,087	-95.391%
2025-09-02	24.9600	26.4320	24.1600	26.4000	+4.695%	136,904	-95.530%
2025-08-29	26.4000	28.3120	25.2160	25.2160	-8.425%	7,055	-95.320%
2025-08-28	26.8960	30.4000	26.6720	27.5360	-3.774%	24,062	-95.715%
2025-08-27	25.6000	36.8000	23.2000	28.6160	+8.328%	233,219	-95.876%
2025-08-26	27.2000	29.1920	26.4000	26.4160	-9.509%	5,267	-95.533%
2025-08-25	27.1920	30.3920	26.4880	29.1920	+8.666%	2,952	-95.958%
2025-08-22	27.5920	28.7600	24.0320	26.8640	+0.209%	3,847	-95.608%
2025-08-21	26.5440	29.7200	26.5440	26.8080	-2.132%	1,215	-95.598%
2025-08-20	28.8000	28.8000	26.8000	27.3920	+0.765%	1,879	-95.692%
2025-08-19	26.4000	30.3920	25.0480	27.1840	+5.989%	9,550	-95.659%
2025-08-18	25.9200	26.6240	24.0800	25.6480	-1.171%	1,392	-95.399%
2025-08-15	25.7200	27.2000	25.7200	25.9520	+1.028%	1,913	-95.453%
2025-08-14	27.6000	27.8320	24.0240	25.6880	-9.114%	2,848	-95.406%
2025-08-13	27.3280	28.8000	27.3200	28.2640	+0.199%	578	-95.825%
2025-08-12	28.0000	28.9120	27.3600	28.2080	-0.620%	872	-95.817%
2025-08-11	28.1680	30.3360	28.0000	28.3840	-2.259%	1,301	-95.843%
2025-08-08	28.6400	30.0000	27.2000	29.0400	-1.090%	2,107	-95.937%
2025-08-07	30.8000	30.8000	28.8000	29.3600	+0.576%	2,112	-95.981%
2025-08-06	28.8000	29.6800	28.8000	29.1920	-2.355%	1,305	-95.958%
2025-08-05	30.1600	30.1600	29.6400	29.8960	-0.612%	1,038	-96.053%
2025-08-04	31.2000	31.2000	29.2000	30.0800	+1.211%	1,301	-96.077%
2025-08-01	30.7280	31.0400	28.6400	29.7200	-2.237%	2,562	-96.030%
2025-07-31	29.6000	32.0000	29.6000	30.4000	-0.079%	894	-96.118%
2025-07-30	31.9680	32.9600	28.1600	30.4240	-7.694%	1,735	-96.121%
2025-07-29	33.6800	34.4000	32.9600	32.9600	+0.488%	3,903	-96.420%
2025-07-28	34.6240	34.6240	32.8000	32.8000	0.000%	3,171	-96.402%
2025-07-25	33.6000	33.6000	31.5120	32.8000	0.000%	2,698	-96.402%
2025-07-24	31.6800	33.9920	30.8000	32.8000	+2.500%	5,337	-96.402%
2025-07-23	30.4000	32.8000	30.4000	32.0000	-2.913%	2,837	-96.313%
2025-07-22	30.4000	34.5440	29.8000	32.9600	+8.421%	17,783	-96.420%
2025-07-21	29.9520	30.4000	28.8000	30.4000	+1.333%	3,402	-96.118%
2025-07-18	30.1680	30.7920	29.7600	30.0000	-2.597%	2,589	-96.067%
2025-07-17	29.7600	31.9200	28.0000	30.8000	+1.583%	4,934	-96.169%
2025-07-16	29.8000	31.0320	29.2000	30.3200	-2.821%	2,856	-96.108%
2025-07-15	32.0000	32.0000	28.8800	31.2000	+2.794%	4,292	-96.218%
2025-07-14	32.3920	32.3920	29.5360	30.3520	-0.158%	2,016	-96.112%
2025-07-11	29.5280	31.7600	29.5280	30.4000	+2.981%	7,019	-96.118%
2025-07-10	28.9760	30.2400	28.5280	29.5200	+0.545%	5,411	-96.003%
2025-07-09	31.3200	31.4960	28.6080	29.3600	-10.247%	13,550	-95.981%
2025-07-08	33.1920	34.7920	31.2400	32.7120	-11.109%	16,933	-96.393%
2025-07-07	32.7600	39.2000	30.4800	36.8000	-10.244%	118,817	-96.793%
2025-07-03	38.0000	42.4000	37.9280	41.0000	+3.661%	33,598	-97.122%
2025-07-02	39.2000	41.6000	35.6000	39.5520	+7.478%	150,200	-97.017%
2025-07-01	28.9840	39.2000	28.9840	36.8000	+21.372%	67,250	-96.793%
2025-06-30	29.6560	31.2720	29.4800	30.3200	-0.837%	1,306	-96.108%
2025-06-27	28.8000	31.6160	28.8000	30.5760	-4.306%	1,200	-96.141%
2025-06-26	31.3440	32.8000	30.5680	31.9520	-1.114%	1,541	-96.307%
2025-06-25	31.4720	32.3120	30.8000	32.3120	-0.419%	1,690	-96.348%
2025-06-24	29.3520	32.4480	29.3520	32.4480	-0.025%	2,026	-96.363%
2025-06-23	30.8000	32.8000	28.4000	32.4560	+5.185%	6,036	-96.364%
2025-06-20	30.2000	33.5440	29.3120	30.8560	+9.140%	52,722	-96.176%
2025-06-18	28.7760	29.9200	28.1280	28.2720	-7.584%	18,688	-95.826%
2025-06-17	29.1920	30.5920	28.9600	30.5920	+0.632%	2,435	-96.143%
2025-06-16	28.4000	30.4000	28.1840	30.4000	+3.570%	2,151	-96.118%
2025-06-13	29.6000	30.3920	29.2000	29.3520	-1.291%	2,112	-95.980%
2025-06-12	30.7840	31.4400	28.1600	29.7360	-6.113%	9,219	-96.032%
2025-06-11	31.2000	32.3920	30.4080	31.6720	-3.439%	5,047	-96.274%
2025-06-10	33.6000	33.6000	31.6000	32.8000	+1.737%	4,176	-96.402%
2025-06-09	33.1840	33.5120	31.6240	32.2400	-3.796%	2,618	-96.340%
2025-06-06	29.6000	33.5120	29.6000	33.5120	+0.287%	5,707	-96.479%
2025-06-05	35.2000	35.2000	32.0800	33.4160	-2.860%	9,185	-96.469%
2025-06-04	32.2400	34.4000	31.2960	34.4000	+4.801%	8,947	-96.570%
2025-06-03	32.3200	34.3840	32.3200	32.8240	-6.750%	9,318	-96.405%
2025-06-02	34.4000	35.2000	32.0000	35.2000	+9.644%	14,003	-96.648%
2025-05-30	33.6000	37.4160	30.7920	32.1040	-9.576%	23,816	-96.324%
2025-05-29	34.1920	46.1600	34.1760	35.5040	-4.147%	108,732	-96.676%
2025-05-28	38.9040	41.8400	33.6000	37.0400	+20.260%	588,230	-96.814%
2025-05-27	37.6000	37.6000	30.3120	30.8000	-24.495%	68,622	-96.169%
2025-05-23	25.1440	89.6000	25.1440	40.7920	+57.377%	4,597,717	-97.107%
2025-05-22	26.3200	27.2000	25.4400	25.9200	+1.155%	2,108	-95.448%
2025-05-21	25.7280	27.1840	25.2560	25.6240	-3.379%	1,916	-95.395%
2025-05-20	25.7040	28.3840	25.7040	26.5200	-3.997%	2,076	-95.551%
2025-05-19	27.2000	28.7760	26.8240	27.6240	+1.559%	947	-95.728%
2025-05-16	28.0000	28.0080	26.5600	27.2000	-2.857%	1,971	-95.662%
2025-05-15	25.2000	28.6960	24.8000	28.0000	+12.072%	4,572	-95.786%
2025-05-14	25.8400	27.1200	24.9840	24.9840	-6.216%	4,865	-95.277%
2025-05-13	27.5760	27.5840	26.4800	26.6400	+3.868%	2,681	-95.571%
2025-05-12	28.0800	29.2000	24.0240	25.6480	-10.969%	14,833	-95.399%
2025-05-09	27.6800	29.7040	26.4000	28.8080	+3.092%	4,057	-95.904%
2025-05-08	29.2000	30.3200	25.6240	27.9440	-5.849%	5,720	-95.777%
2025-05-07	32.4000	32.4000	26.4080	29.6800	-10.017%	4,449	-96.024%
2025-05-06	32.8000	33.5920	31.2000	32.9840	+1.427%	2,511	-96.423%
2025-05-05	32.8000	34.3760	32.5200	32.5200	-0.854%	2,852	-96.371%
2025-05-02	32.9680	35.1920	32.1040	32.8000	+2.500%	5,340	-96.402%
2025-05-01	31.2000	35.0320	31.2000	32.0000	+2.512%	4,275	-96.313%
2025-04-30	30.4000	33.4160	30.2000	31.2160	-4.033%	3,674	-96.220%
2025-04-29	30.4000	34.4000	29.2000	32.5280	-3.558%	10,093	-96.372%
2025-04-28	34.4000	38.2000	26.8000	33.7280	+7.305%	312,379	-96.501%
2025-04-25	30.8720	32.0000	29.2400	31.4320	+4.467%	4,104	-96.246%
2025-04-24	26.0720	30.5040	26.0720	30.0880	+11.602%	10,737	-96.078%
2025-04-23	26.0000	27.8080	25.2000	26.9600	+3.374%	1,949	-95.623%
2025-04-22	25.5440	26.8800	24.8000	26.0800	+2.098%	849	-95.475%
2025-04-21	24.8880	25.8480	24.4960	25.5440	-1.754%	1,375	-95.381%
2025-04-17	27.3600	27.3600	24.4960	26.0000	+1.467%	1,077	-95.462%
2025-04-16	25.8320	26.9920	25.3600	25.6240	-4.445%	2,077	-95.395%
2025-04-15	25.2160	27.8080	24.8000	26.8160	+3.138%	3,549	-95.600%
2025-04-14	23.2400	26.7920	23.2000	26.0000	-3.014%	2,668	-95.462%
2025-04-11	25.3280	27.4800	25.3280	26.8080	+2.791%	1,806	-95.598%
2025-04-10	26.3200	27.5760	24.8400	26.0800	+2.387%	3,309	-95.475%
2025-04-09	24.5600	26.4640	22.4000	25.4720	+2.117%	6,136	-95.367%
2025-04-08	25.4800	27.2160	24.8880	24.9440	-4.444%	6,944	-95.269%
2025-04-07	24.7680	28.8000	22.9280	26.1040	-6.611%	12,185	-95.480%
2025-04-04	26.8080	32.1520	26.4000	27.9520	-19.678%	20,882	-95.778%
2025-04-03	40.2720	43.6000	30.4000	34.8000	-2.685%	640,413	-96.609%
2025-04-02	29.6000	36.3920	29.6000	35.7600	+16.104%	104,379	-96.700%
2025-04-01	25.4000	30.9520	25.4000	30.8000	+15.304%	8,184	-96.169%
2025-03-31	24.0560	26.7120	22.8400	26.7120	+7.710%	3,450	-95.583%
2025-03-28	26.3920	27.6800	24.1680	24.8000	-8.284%	2,205	-95.242%
2025-03-27	26.0000	27.8400	26.0000	27.0400	+0.896%	1,713	-95.636%
2025-03-26	27.4320	27.9200	25.6480	26.8000	-5.233%	2,920	-95.597%
2025-03-25	28.1120	28.9520	27.6000	28.2800	-2.348%	1,852	-95.827%
2025-03-24	29.4800	30.1600	26.4000	28.9600	-4.712%	4,460	-95.925%
2025-03-21	30.8000	31.7920	29.2000	30.3920	-7.001%	4,453	-96.117%
2025-03-20	33.3840	34.7440	29.6880	32.6800	+5.556%	16,768	-96.389%
2025-03-19	24.8960	30.9600	24.8000	30.9600	+22.005%	26,092	-96.189%
2025-03-18	26.2480	26.2480	24.8480	25.3760	-9.112%	4,809	-95.350%
2025-03-17	24.0000	27.9200	24.0000	27.9200	+7.716%	6,315	-95.774%
2025-03-14	23.6800	28.8000	22.6480	25.9200	+14.245%	84,186	-95.448%
2025-03-13	23.3600	24.8000	22.6480	22.6880	-5.781%	5,198	-94.799%
2025-03-12	25.1760	25.6000	23.2000	24.0800	-10.096%	7,225	-95.100%
2025-03-11	27.2080	27.6000	26.0080	26.7840	-4.069%	5,842	-95.594%
2025-03-10	29.6000	30.8240	27.2080	27.9200	-8.639%	4,621	-95.774%
2025-03-07	31.7440	32.5440	30.5600	30.5600	-4.809%	5,347	-96.139%
2025-03-06	33.6000	34.3200	30.2800	32.1040	-7.020%	6,967	-96.324%
2025-03-05	36.0000	36.0000	32.8000	34.5280	-2.065%	4,059	-96.582%
2025-03-04	37.4400	37.6000	29.8400	35.2560	-6.433%	17,062	-96.653%
2025-03-03	33.6000	42.0800	32.8000	37.6800	-7.828%	46,842	-96.868%
2025-02-28	44.4560	52.0000	36.8000	40.8800	+43.539%	1,714,811	-97.114%
2025-02-27	30.7360	30.8880	25.0800	28.4800	-9.873%	38,686	-95.857%
2025-02-26	32.0000	32.0000	29.6400	31.6000	-3.659%	3,025	-96.266%

.dark-mode .tlCl6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlCl6q{ color: #333333; background-color: white; border: 2px solid #333333; }PMAXPowell Max Limited Class Astock NASDAQ

PMAX
Powell Max Limited Class A
stock NASDAQ