PWCM
PowerCompute, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 1:26:14 PM EDT
0.93USD-2.914%(-0.03)154,357
Pre-marketOct 2, 2026 9:28:30 AM EDT
0.9463USD-0.807%(-0.0077)
After-hoursOct 2, 2026 4:42:30 PM EDT
0.93USD+0.410%(+0.00)
PWCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.9700 | 0.9800 | 0.8966 | 0.8972 | -6.473% | 176,063 | 0.000% |
| 2026-10-01 | 0.9849 | 1.0490 | 0.9295 | 0.9593 | -15.106% | 494,868 | -6.473% |
| 2026-09-30 | 1.0600 | 1.4900 | 0.8700 | 1.1300 | +14.500% | 7,553,399 | -20.602% |
| 2026-09-29 | 1.0200 | 1.0300 | 0.9730 | 0.9869 | -2.287% | 35,110 | -9.089% |
| 2026-09-28 | 1.0700 | 1.0700 | 1.0050 | 1.0100 | -6.481% | 58,490 | -11.168% |
| 2026-09-25 | 1.0800 | 1.0974 | 1.0700 | 1.0800 | 0.000% | 44,204 | -16.926% |
| 2026-09-24 | 1.1000 | 1.1200 | 1.0601 | 1.0800 | -1.818% | 69,389 | -16.926% |
| 2026-09-23 | 1.1000 | 1.1600 | 1.0400 | 1.1000 | -2.655% | 200,285 | -18.436% |
| 2026-09-22 | 1.0100 | 1.1700 | 1.0100 | 1.1300 | +9.709% | 115,090 | -20.602% |
| 2026-09-21 | 1.0500 | 1.1700 | 1.0200 | 1.0300 | +5.102% | 362,232 | -12.893% |
| 2026-09-18 | 0.9040 | 1.0350 | 0.8700 | 0.9800 | +6.325% | 199,350 | -8.449% |
| 2026-09-17 | 0.9099 | 0.9872 | 0.8607 | 0.9217 | +4.218% | 199,144 | -2.658% |
| 2026-09-16 | 0.9212 | 0.9241 | 0.8300 | 0.8844 | -5.260% | 170,580 | +1.447% |
| 2026-09-15 | 1.0100 | 1.0100 | 0.9201 | 0.9335 | -8.480% | 205,659 | -3.889% |
| 2026-09-14 | 1.0400 | 1.0800 | 1.0000 | 1.0200 | -2.857% | 183,632 | -12.039% |
| 2026-09-11 | 1.1100 | 1.1499 | 1.0400 | 1.0500 | -4.545% | 174,272 | -14.552% |
| 2026-09-10 | 1.1600 | 1.1700 | 1.0900 | 1.1000 | -7.563% | 79,078 | -18.436% |
| 2026-09-09 | 1.1700 | 1.2300 | 1.1300 | 1.1900 | +1.709% | 125,282 | -24.605% |
| 2026-09-08 | 1.1600 | 1.1800 | 1.1200 | 1.1700 | -0.847% | 60,985 | -23.316% |
| 2026-09-04 | 1.2200 | 1.2200 | 1.1200 | 1.1800 | -5.600% | 161,458 | -23.966% |
| 2026-09-03 | 1.1300 | 1.2700 | 1.0600 | 1.2500 | +12.613% | 401,565 | -28.224% |
| 2026-09-02 | 1.0800 | 1.1300 | 1.0414 | 1.1100 | +2.778% | 109,407 | -19.171% |
| 2026-09-01 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | -5.263% | 147,861 | -16.926% |
| 2026-08-31 | 1.1500 | 1.1638 | 1.0800 | 1.1400 | 0.000% | 171,303 | -21.298% |
| 2026-08-28 | 1.2300 | 1.2300 | 1.1100 | 1.1400 | -7.317% | 196,999 | -21.298% |
| 2026-08-27 | 1.0590 | 1.2800 | 1.0153 | 1.2300 | +16.038% | 805,664 | -27.057% |
| 2026-08-26 | 1.1500 | 1.1700 | 1.0499 | 1.0600 | -9.402% | 794,207 | -15.358% |
| 2026-08-25 | 1.2300 | 1.2800 | 1.1200 | 1.1700 | -11.364% | 715,196 | -23.316% |
| 2026-08-24 | 1.3700 | 1.4500 | 1.2800 | 1.3200 | -2.222% | 572,004 | -32.030% |
| 2026-08-21 | 1.3500 | 1.3800 | 1.2600 | 1.3500 | +0.746% | 889,348 | -33.541% |
| 2026-08-20 | 1.8400 | 1.8400 | 1.2500 | 1.3400 | -18.788% | 5,202,422 | -33.045% |
| 2026-08-19 | 1.5500 | 1.7200 | 1.4300 | 1.6500 | +21.324% | 3,639,918 | -45.624% |
| 2026-08-18 | 1.2700 | 1.4000 | 1.2400 | 1.3600 | +6.250% | 334,266 | -34.029% |
| 2026-08-17 | 1.2000 | 1.4900 | 1.1900 | 1.2800 | +1.587% | 572,822 | -29.906% |
| 2026-08-14 | 1.1700 | 1.3300 | 1.1400 | 1.2600 | -17.105% | 1,827,618 | -28.794% |
| 2026-08-13 | 1.5700 | 1.5700 | 1.4500 | 1.5200 | 0.000% | 172,945 | -40.974% |
| 2026-08-12 | 1.5100 | 1.5301 | 1.4700 | 1.5200 | +0.662% | 160,951 | -40.974% |
| 2026-08-11 | 1.5000 | 1.5400 | 1.4700 | 1.5100 | -1.948% | 95,936 | -40.583% |
| 2026-08-10 | 1.5000 | 1.5499 | 1.4800 | 1.5400 | +4.054% | 157,235 | -41.740% |
| 2026-08-07 | 1.4900 | 1.5500 | 1.4100 | 1.4800 | -5.128% | 264,466 | -39.378% |
| 2026-08-06 | 1.5000 | 1.6000 | 1.4500 | 1.5600 | +0.645% | 202,298 | -42.487% |
| 2026-08-05 | 1.4900 | 1.5700 | 1.4100 | 1.5500 | -6.061% | 1,658,662 | -42.116% |
| 2026-08-04 | 1.6300 | 1.6900 | 1.5600 | 1.6500 | +1.227% | 329,551 | -45.624% |
| 2026-08-03 | 1.5900 | 1.6400 | 1.4900 | 1.6300 | -23.113% | 830,844 | -44.957% |
| 2026-07-31 | 1.9200 | 2.1700 | 1.8300 | 2.1200 | +9.845% | 6,270,323 | -57.679% |
| 2026-07-30 | 1.8200 | 1.9500 | 1.7193 | 1.9300 | +7.821% | 304,418 | -53.513% |
| 2026-07-29 | 1.9000 | 1.9692 | 1.6700 | 1.7900 | -8.673% | 514,968 | -49.877% |
| 2026-07-28 | 1.9500 | 2.0500 | 1.8601 | 1.9600 | 0.000% | 132,906 | -54.224% |
| 2026-07-27 | 2.2000 | 2.2700 | 1.9401 | 1.9600 | -6.220% | 103,020 | -54.224% |
| 2026-07-24 | 2.0000 | 2.1400 | 1.9750 | 2.0900 | +2.451% | 138,117 | -57.072% |
| 2026-07-23 | 1.8800 | 2.0400 | 1.6800 | 2.0400 | -7.273% | 415,924 | -56.020% |
| 2026-07-22 | 2.4900 | 2.5500 | 2.1700 | 2.2000 | 0.000% | 599,785 | -59.218% |