PWRL
Powerlaw Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:36:44 AM EDT
11.74USD+2.802%(+0.32)92,478
11.57Bid12.06Ask0.49SpreadPWRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.4800 | 11.74 | 11.4800 | 11.7400 | +2.982% | 92,478 | 0.000% |
| 2026-10-02 | 11.0200 | 11.45 | 10.9341 | 11.4000 | +2.426% | 136,489 | +2.982% |
| 2026-10-01 | 10.9200 | 11.18 | 10.6100 | 11.1300 | +1.182% | 222,011 | +5.481% |
| 2026-09-30 | 11.0500 | 11.18 | 10.9000 | 11.0000 | -1.257% | 114,458 | +6.727% |
| 2026-09-29 | 10.6900 | 11.30 | 10.5000 | 11.1400 | +3.532% | 339,647 | +5.386% |
| 2026-09-28 | 10.9200 | 11.05 | 10.5101 | 10.7600 | -2.271% | 425,045 | +9.108% |
| 2026-09-25 | 11.2700 | 11.38 | 10.9000 | 11.0100 | -0.362% | 129,211 | +6.630% |
| 2026-09-24 | 11.3200 | 11.36 | 10.8000 | 11.0500 | -3.155% | 161,025 | +6.244% |
| 2026-09-23 | 11.5600 | 11.57 | 11.2300 | 11.4100 | +0.795% | 159,909 | +2.892% |
| 2026-09-22 | 11.3550 | 11.60 | 11.2000 | 11.3200 | -0.352% | 55,963 | +3.710% |
| 2026-09-21 | 11.4000 | 11.68 | 11.0100 | 11.3600 | -0.263% | 157,758 | +3.345% |
| 2026-09-18 | 10.9600 | 11.69 | 10.9600 | 11.3900 | +2.798% | 118,386 | +3.073% |
| 2026-09-17 | 10.8300 | 11.20 | 10.8300 | 11.0800 | +1.838% | 207,079 | +5.957% |
| 2026-09-16 | 10.8600 | 11.00 | 10.5900 | 10.8800 | +0.184% | 222,643 | +7.904% |
| 2026-09-15 | 10.4200 | 10.87 | 10.3000 | 10.8600 | +4.323% | 169,510 | +8.103% |
| 2026-09-14 | 10.1600 | 10.41 | 10.1600 | 10.4100 | +1.462% | 118,469 | +12.776% |
| 2026-09-11 | 10.4900 | 10.49 | 10.2150 | 10.2600 | +0.588% | 164,317 | +14.425% |
| 2026-09-10 | 10.1000 | 10.29 | 9.9350 | 10.2000 | +0.592% | 125,145 | +15.098% |
| 2026-09-09 | 10.4900 | 10.49 | 10.0300 | 10.1400 | -0.686% | 112,685 | +15.779% |
| 2026-09-08 | 10.1900 | 10.44 | 9.7700 | 10.2100 | -0.098% | 235,929 | +14.985% |
| 2026-09-04 | 10.1000 | 10.64 | 9.8800 | 10.2200 | -0.487% | 163,903 | +14.873% |
| 2026-09-03 | 9.9300 | 10.48 | 9.8250 | 10.2700 | +3.528% | 188,829 | +14.314% |
| 2026-09-02 | 9.9000 | 10.00 | 9.4050 | 9.9200 | +0.101% | 266,213 | +18.347% |
| 2026-09-01 | 10.2200 | 10.25 | 9.9100 | 9.9100 | -5.619% | 115,344 | +18.466% |
| 2026-08-31 | 10.3100 | 10.54 | 10.0300 | 10.5000 | +2.140% | 238,219 | +11.810% |
| 2026-08-28 | 10.9600 | 11.09 | 10.1400 | 10.2800 | -6.204% | 323,973 | +14.202% |
| 2026-08-27 | 11.3600 | 11.50 | 10.9000 | 10.9600 | -2.751% | 78,112 | +7.117% |
| 2026-08-26 | 11.1100 | 11.54 | 11.1100 | 11.2700 | +1.440% | 119,954 | +4.170% |
| 2026-08-25 | 11.3000 | 11.65 | 11.0000 | 11.1100 | -1.244% | 73,407 | +5.671% |
| 2026-08-24 | 11.7600 | 11.99 | 11.1000 | 11.2500 | -6.172% | 174,405 | +4.356% |
| 2026-08-21 | 11.2600 | 11.99 | 11.2600 | 11.9900 | +7.149% | 71,643 | -2.085% |
| 2026-08-20 | 11.3500 | 11.67 | 11.1250 | 11.1900 | -2.865% | 94,061 | +4.915% |
| 2026-08-19 | 11.5800 | 11.69 | 11.5000 | 11.5200 | -1.285% | 99,440 | +1.910% |
| 2026-08-18 | 11.4900 | 11.69 | 11.3100 | 11.6700 | -1.269% | 86,301 | +0.600% |
| 2026-08-17 | 11.6900 | 11.99 | 11.5500 | 11.8200 | -0.253% | 98,175 | -0.677% |
| 2026-08-14 | 12.1000 | 12.34 | 11.7100 | 11.8500 | -2.709% | 105,498 | -0.928% |
| 2026-08-13 | 12.1300 | 12.39 | 11.8501 | 12.1800 | +0.578% | 123,567 | -3.612% |
| 2026-08-12 | 11.9000 | 12.40 | 11.9000 | 12.1100 | +2.453% | 109,203 | -3.055% |
| 2026-08-11 | 11.6200 | 12.00 | 11.5250 | 11.8200 | -0.337% | 64,249 | -0.677% |
| 2026-08-10 | 11.2300 | 11.98 | 11.2300 | 11.8600 | +1.715% | 147,110 | -1.012% |
| 2026-08-07 | 10.7500 | 11.81 | 10.7500 | 11.6600 | +7.071% | 310,363 | +0.686% |
| 2026-08-06 | 11.0100 | 11.44 | 10.2100 | 10.8900 | -2.681% | 219,323 | +7.805% |
| 2026-08-05 | 11.5200 | 11.77 | 11.1600 | 11.1900 | -4.277% | 103,659 | +4.915% |
| 2026-08-04 | 11.3300 | 11.91 | 11.2501 | 11.6900 | +3.911% | 159,530 | +0.428% |
| 2026-08-03 | 11.9500 | 12.30 | 11.0000 | 11.2500 | -5.779% | 221,375 | +4.356% |
| 2026-07-31 | 12.2600 | 12.26 | 11.4533 | 11.9400 | +1.444% | 83,739 | -1.675% |
| 2026-07-30 | 11.4800 | 12.00 | 11.4800 | 11.7700 | +4.622% | 70,219 | -0.255% |
| 2026-07-29 | 11.8900 | 12.09 | 11.2500 | 11.2500 | -6.250% | 108,069 | +4.356% |
| 2026-07-28 | 12.1200 | 12.25 | 11.6649 | 12.0000 | -3.537% | 133,984 | -2.167% |
| 2026-07-27 | 12.4900 | 12.70 | 12.1750 | 12.4400 | +1.634% | 113,304 | -5.627% |
| 2026-07-24 | 12.0000 | 12.75 | 11.8400 | 12.2400 | +0.246% | 69,801 | -4.085% |
| 2026-07-23 | 12.0400 | 12.48 | 11.8600 | 12.2100 | -2.320% | 97,947 | -3.849% |
| 2026-07-22 | 13.3900 | 13.39 | 12.0200 | 12.5000 | -3.176% | 93,667 | -6.080% |
| 2026-07-21 | 12.9000 | 13.22 | 12.6000 | 12.9100 | +4.450% | 248,717 | -9.063% |
| 2026-07-20 | 12.9900 | 12.99 | 12.1900 | 12.3600 | -0.162% | 153,357 | -5.016% |
| 2026-07-17 | 12.7500 | 12.90 | 12.3800 | 12.3800 | -4.031% | 143,330 | -5.170% |
| 2026-07-16 | 12.9600 | 13.19 | 12.7500 | 12.9000 | -0.463% | 111,063 | -8.992% |
| 2026-07-15 | 13.3000 | 13.40 | 12.6000 | 12.9600 | -1.069% | 111,698 | -9.414% |
| 2026-07-14 | 13.6700 | 13.67 | 12.5849 | 13.1000 | +0.383% | 260,706 | -10.382% |
| 2026-07-13 | 14.8600 | 15.25 | 13.0000 | 13.0500 | -11.525% | 117,047 | -10.038% |
| 2026-07-10 | 14.5300 | 15.00 | 14.2900 | 14.7500 | +0.340% | 83,447 | -20.407% |
| 2026-07-09 | 14.9800 | 15.25 | 14.5100 | 14.7000 | +3.013% | 83,701 | -20.136% |
| 2026-07-08 | 14.5900 | 15.25 | 14.1100 | 14.2700 | -2.059% | 72,278 | -17.730% |
| 2026-07-07 | 15.0000 | 15.20 | 14.0201 | 14.5700 | -3.061% | 98,353 | -19.423% |
| 2026-07-06 | 15.4900 | 16.09 | 14.5600 | 15.0300 | -1.313% | 82,065 | -21.890% |
| 2026-07-02 | 15.4700 | 15.48 | 14.5000 | 15.2300 | +1.873% | 90,297 | -22.915% |
| 2026-07-01 | 15.0000 | 16.18 | 14.8200 | 14.9500 | +1.839% | 166,381 | -21.472% |
| 2026-06-30 | 14.3600 | 15.26 | 13.7500 | 14.6800 | +3.453% | 171,274 | -20.027% |
| 2026-06-29 | 13.6300 | 14.34 | 13.0001 | 14.1900 | +9.322% | 216,872 | -17.266% |
| 2026-06-26 | 13.9000 | 14.00 | 12.7700 | 12.9800 | -7.352% | 345,650 | -9.553% |
| 2026-06-25 | 14.3000 | 14.55 | 13.5000 | 14.0100 | -0.143% | 253,801 | -16.203% |
| 2026-06-24 | 14.7900 | 14.89 | 13.7100 | 14.0300 | -1.197% | 260,520 | -16.322% |
| 2026-06-23 | 14.5800 | 15.45 | 13.8505 | 14.2000 | -5.459% | 284,647 | -17.324% |
| 2026-06-22 | 16.3100 | 16.31 | 15.0100 | 15.0200 | -9.025% | 320,787 | -21.838% |
| 2026-06-18 | 16.6200 | 17.02 | 16.5000 | 16.5100 | -5.657% | 195,431 | -28.892% |
| 2026-06-17 | 17.2100 | 17.73 | 16.5000 | 17.5000 | 0.000% | 256,586 | -32.914% |
| 2026-06-16 | 19.1300 | 19.46 | 16.8350 | 17.5000 | -5.889% | 297,714 | -32.914% |
| 2026-06-15 | 18.5550 | 19.50 | 18.1250 | 18.5950 | +6.015% | 252,343 | -36.865% |
| 2026-06-12 | 24.0000 | 24.05 | 17.3650 | 17.5400 | -20.273% | 913,556 | -33.067% |
| 2026-06-11 | 19.7400 | 22.00 | 19.0304 | 22.0000 | +13.990% | 623,457 | -46.636% |
| 2026-06-10 | 17.7100 | 19.82 | 17.5000 | 19.3000 | +7.401% | 355,913 | -39.171% |
| 2026-06-09 | 18.4500 | 18.95 | 16.8100 | 17.9700 | +0.672% | 412,466 | -34.669% |
| 2026-06-08 | 18.0000 | 18.95 | 16.6100 | 17.8500 | +2.058% | 377,624 | -34.230% |
| 2026-06-05 | 20.0000 | 20.10 | 17.3100 | 17.4900 | -10.169% | 536,759 | -32.876% |
| 2026-06-04 | 18.4900 | 21.00 | 18.4900 | 19.4700 | +5.243% | 368,958 | -39.702% |
| 2026-06-03 | 20.1020 | 20.11 | 18.1900 | 18.5000 | -8.957% | 363,638 | -36.541% |
| 2026-06-02 | 24.9900 | 24.99 | 20.0500 | 20.3200 | -17.196% | 512,382 | -42.224% |
| 2026-06-01 | 26.1000 | 27.00 | 24.5400 | 24.5400 | -12.357% | 251,871 | -52.160% |
| 2026-05-29 | 28.0500 | 28.95 | 24.5401 | 28.0000 | -2.946% | 689,564 | -58.071% |
| 2026-05-28 | 34.5000 | 36.50 | 28.1300 | 28.8500 | +4.227% | 590,465 | -59.307% |
| 2026-05-27 | 35.0000 | 40.00 | 27.6800 | 27.6800 | 0.000% | 1,101,275 | -57.587% |