5 DAY PERFORMANCE
+6.65%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
-37.70%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
-24.66%
Pioneer Power Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $4.17 | $3.85 (-7.67%) | $4.17 | $3.78 | 85,233 | $42.03 M |
| 02/19/2025 | $3.92 | $4.10 (4.59%) | $4.30 | $3.92 | 173,335 | $44.76 M |
| 02/18/2025 | $3.62 | $3.76 (3.87%) | $3.88 | $3.62 | 76,992 | $41.05 M |
| 02/14/2025 | $3.56 | $3.61 (1.4%) | $3.63 | $3.49 | 30,000 | $39.41 M |
| 02/13/2025 | $3.49 | $3.54 (1.43%) | $3.54 | $3.35 | 87,863 | $38.65 M |
| 02/12/2025 | $3.54 | $3.48 (-1.69%) | $3.63 | $3.48 | 44,900 | $37.99 M |
| 02/11/2025 | $3.64 | $3.57 (-1.92%) | $3.65 | $3.52 | 51,138 | $38.97 M |
| 02/10/2025 | $3.65 | $3.63 (-0.55%) | $3.75 | $3.46 | 213,050 | $39.63 M |
| 02/07/2025 | $3.63 | $3.65 (0.55%) | $3.71 | $3.57 | 39,900 | $39.85 M |
| 02/06/2025 | $3.77 | $3.67 (-2.65%) | $3.78 | $3.64 | 19,905 | $40.07 M |
| 02/05/2025 | $3.68 | $3.75 (1.9%) | $3.83 | $3.54 | 83,230 | $40.94 M |
| 02/04/2025 | $3.67 | $3.67 (0%) | $3.72 | $3.60 | 30,800 | $40.07 M |
| 02/03/2025 | $3.60 | $3.67 (1.94%) | $3.76 | $3.52 | 39,833 | $40.07 M |
| 01/31/2025 | $3.76 | $3.67 (-2.39%) | $3.78 | $3.60 | 52,012 | $40.07 M |
| 01/30/2025 | $3.77 | $3.71 (-1.59%) | $3.85 | $3.68 | 64,243 | $40.50 M |
| 01/29/2025 | $3.90 | $3.77 (-3.33%) | $3.91 | $3.72 | 51,101 | $41.16 M |
| 01/28/2025 | $3.84 | $3.85 (0.26%) | $3.88 | $3.76 | 25,502 | $42.03 M |
| 01/27/2025 | $3.93 | $3.86 (-1.78%) | $3.95 | $3.76 | 62,622 | $42.14 M |
| 01/24/2025 | $4.06 | $3.95 (-2.71%) | $4.08 | $3.90 | 39,045 | $43.12 M |
| 01/23/2025 | $3.98 | $4.05 (1.76%) | $4.05 | $3.95 | 18,728 | $44.21 M |
| 01/22/2025 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 18,900 | $43.67 M |
| 01/21/2025 | $4.03 | $4.12 (2.23%) | $4.12 | $3.88 | 62,333 | $44.98 M |
| 01/17/2025 | $4.04 | $4.00 (-0.99%) | $4.07 | $3.95 | 34,200 | $43.67 M |
| 01/16/2025 | $4.05 | $4.02 (-0.74%) | $4.07 | $3.90 | 82,100 | $43.89 M |
| 01/15/2025 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.92 | 41,600 | $43.89 M |
| 01/14/2025 | $3.98 | $3.97 (-0.25%) | $4.05 | $3.91 | 73,706 | $43.34 M |
| 01/13/2025 | $4.00 | $3.95 (-1.25%) | $4.07 | $3.90 | 88,815 | $43.12 M |
| 01/10/2025 | $4.05 | $4.05 (0%) | $4.11 | $3.92 | 66,900 | $44.21 M |
| 01/08/2025 | $4.09 | $4.05 (-0.98%) | $4.20 | $3.92 | 118,100 | $44.21 M |
| 01/07/2025 | $4.34 | $4.14 (-4.61%) | $4.39 | $4.06 | 86,600 | $45.20 M |
| 01/06/2025 | $4.16 | $4.34 (4.33%) | $4.43 | $4.12 | 121,500 | $47.38 M |
| 01/03/2025 | $4.15 | $4.17 (0.48%) | $4.20 | $4.08 | 45,754 | $45.52 M |
| 01/02/2025 | $4.06 | $4.12 (1.48%) | $4.22 | $4.05 | 60,347 | $44.98 M |
| 12/31/2024 | $4.20 | $4.13 (-1.67%) | $4.26 | $4.09 | 44,536 | $45.09 M |
| 12/30/2024 | $4.10 | $4.15 (1.22%) | $4.27 | $4.03 | 78,711 | $45.31 M |
| 12/27/2024 | $4.17 | $4.08 (-2.16%) | $4.20 | $4.03 | 53,384 | $44.54 M |
| 12/26/2024 | $4.09 | $4.12 (0.73%) | $4.23 | $4.03 | 87,400 | $44.98 M |
| 12/24/2024 | $3.94 | $4.07 (3.3%) | $4.10 | $3.93 | 80,711 | $44.43 M |
| 12/23/2024 | $4.02 | $3.96 (-1.49%) | $4.08 | $3.91 | 140,546 | $43.23 M |
| 12/20/2024 | $4.02 | $4.03 (0.25%) | $4.18 | $4.02 | 80,605 | $44.00 M |
| 12/19/2024 | $4.19 | $4.09 (-2.39%) | $4.24 | $3.93 | 123,021 | $44.65 M |
| 12/18/2024 | $4.30 | $4.11 (-4.42%) | $4.46 | $4.11 | 286,400 | $44.87 M |
| 12/17/2024 | $4.62 | $4.29 (-7.14%) | $4.64 | $4.14 | 315,377 | $46.83 M |
| 12/16/2024 | $5.88 | $6.12 (4.08%) | $6.19 | $5.70 | 353,580 | $66.81 M |
| 12/13/2024 | $5.85 | $5.81 (-0.68%) | $5.85 | $5.63 | 115,876 | $63.43 M |
| 12/12/2024 | $5.82 | $5.80 (-0.34%) | $5.83 | $5.70 | 105,232 | $63.32 M |
| 12/11/2024 | $5.86 | $5.83 (-0.51%) | $5.98 | $5.74 | 193,900 | $63.65 M |
| 12/10/2024 | $5.97 | $5.79 (-3.02%) | $6.11 | $5.73 | 131,074 | $63.21 M |
| 12/09/2024 | $6.13 | $5.95 (-2.94%) | $6.34 | $5.88 | 161,061 | $64.96 M |
| 12/06/2024 | $5.96 | $6.18 (3.69%) | $6.32 | $5.85 | 204,630 | $67.47 M |
| 12/05/2024 | $6.11 | $5.92 (-3.11%) | $6.18 | $5.80 | 137,300 | $64.63 M |
| 12/04/2024 | $6.00 | $6.08 (1.33%) | $6.37 | $5.96 | 108,303 | $66.38 M |
| 12/03/2024 | $6.00 | $5.92 (-1.33%) | $6.03 | $5.80 | 95,320 | $64.63 M |
| 12/02/2024 | $6.01 | $5.99 (-0.33%) | $6.07 | $5.88 | 99,800 | $65.39 M |
| 11/29/2024 | $5.98 | $5.95 (-0.5%) | $6.08 | $5.90 | 32,205 | $64.96 M |
| 11/27/2024 | $5.87 | $5.97 (1.7%) | $6.02 | $5.81 | 81,800 | $65.17 M |
| 11/26/2024 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.76 | 112,011 | $64.41 M |
| 11/25/2024 | $6.27 | $5.98 (-4.63%) | $6.29 | $5.91 | 106,648 | $65.28 M |
| 11/22/2024 | $6.23 | $6.21 (-0.32%) | $6.30 | $6.14 | 37,900 | $67.79 M |
| 11/21/2024 | $6.05 | $6.18 (2.15%) | $6.26 | $5.95 | 81,000 | $67.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
