5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-25.89%
6 MONTH PERFORMANCE
-55.34%
YEAR-TO-DATE PERFORMANCE
-34.14%
1 YEAR PERFORMANCE
-29.17%
Pioneer Power Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.63 | 26,691 | $29.23 M |
| 05/01/2025 | $2.72 | $2.70 (-0.74%) | $2.72 | $2.62 | 23,000 | $29.01 M |
| 04/30/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.62 | 11,646 | $28.69 M |
| 04/29/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.60 | 31,600 | $29.55 M |
| 04/28/2025 | $2.75 | $2.75 (0%) | $2.83 | $2.71 | 31,507 | $29.55 M |
| 04/25/2025 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.70 | 25,811 | $29.55 M |
| 04/24/2025 | $2.81 | $2.80 (-0.36%) | $2.83 | $2.73 | 36,111 | $30.09 M |
| 04/23/2025 | $2.75 | $2.79 (1.45%) | $2.87 | $2.73 | 30,013 | $29.98 M |
| 04/22/2025 | $2.59 | $2.75 (6.18%) | $2.77 | $2.59 | 42,169 | $29.55 M |
| 04/21/2025 | $2.69 | $2.57 (-4.46%) | $2.73 | $2.57 | 32,101 | $27.62 M |
| 04/17/2025 | $2.65 | $2.70 (1.89%) | $2.82 | $2.63 | 54,940 | $29.01 M |
| 04/16/2025 | $2.81 | $2.64 (-6.05%) | $3.08 | $2.61 | 186,000 | $28.37 M |
| 04/15/2025 | $2.75 | $2.72 (-1.09%) | $2.88 | $2.57 | 161,442 | $29.23 M |
| 04/14/2025 | $2.58 | $2.70 (4.65%) | $2.74 | $2.50 | 117,700 | $29.01 M |
| 04/11/2025 | $2.46 | $2.53 (2.85%) | $2.55 | $2.43 | 48,900 | $27.19 M |
| 04/10/2025 | $2.46 | $2.42 (-1.63%) | $2.49 | $2.39 | 36,903 | $26.42 M |
| 04/09/2025 | $2.29 | $2.49 (8.73%) | $2.58 | $2.29 | 69,242 | $27.18 M |
| 04/08/2025 | $2.55 | $2.28 (-10.59%) | $2.68 | $2.25 | 94,100 | $24.89 M |
| 04/07/2025 | $2.41 | $2.46 (2.07%) | $2.55 | $2.28 | 46,107 | $26.86 M |
| 04/04/2025 | $2.73 | $2.44 (-10.62%) | $2.79 | $2.42 | 168,916 | $26.64 M |
| 04/03/2025 | $2.85 | $2.85 (0%) | $3.01 | $2.79 | 94,444 | $31.11 M |
| 04/02/2025 | $2.97 | $2.90 (-2.36%) | $3.04 | $2.90 | 20,879 | $31.66 M |
| 04/01/2025 | $2.99 | $2.99 (0%) | $3.08 | $2.86 | 38,637 | $32.64 M |
| 03/31/2025 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.95 | 58,121 | $32.64 M |
| 03/28/2025 | $3.28 | $3.11 (-5.18%) | $3.28 | $3.00 | 27,100 | $33.95 M |
| 03/27/2025 | $3.21 | $3.16 (-1.56%) | $3.33 | $3.10 | 30,044 | $34.50 M |
| 03/26/2025 | $3.37 | $3.24 (-3.86%) | $3.40 | $3.15 | 31,514 | $35.37 M |
| 03/25/2025 | $3.45 | $3.40 (-1.45%) | $3.50 | $3.35 | 31,100 | $37.12 M |
| 03/24/2025 | $3.59 | $3.44 (-4.18%) | $3.59 | $3.41 | 14,900 | $37.55 M |
| 03/21/2025 | $3.44 | $3.49 (1.45%) | $3.57 | $3.33 | 28,945 | $38.10 M |
| 03/20/2025 | $3.47 | $3.47 (0%) | $3.52 | $3.41 | 20,300 | $37.88 M |
| 03/19/2025 | $3.29 | $3.51 (6.69%) | $3.52 | $3.26 | 35,947 | $38.32 M |
| 03/18/2025 | $3.25 | $3.29 (1.23%) | $3.29 | $3.19 | 25,100 | $35.92 M |
| 03/17/2025 | $3.21 | $3.29 (2.49%) | $3.30 | $3.11 | 42,907 | $35.92 M |
| 03/14/2025 | $3.26 | $3.21 (-1.53%) | $3.26 | $3.06 | 18,600 | $35.04 M |
| 03/13/2025 | $3.15 | $3.25 (3.17%) | $3.33 | $3.05 | 44,735 | $35.48 M |
| 03/12/2025 | $3.14 | $3.19 (1.59%) | $3.21 | $3.06 | 29,300 | $34.83 M |
| 03/11/2025 | $3.06 | $3.07 (0.33%) | $3.13 | $2.99 | 47,900 | $33.52 M |
| 03/10/2025 | $3.20 | $3.05 (-4.69%) | $3.24 | $3.03 | 58,700 | $33.30 M |
| 03/07/2025 | $3.17 | $3.19 (0.63%) | $3.22 | $3.03 | 49,224 | $34.83 M |
| 03/06/2025 | $3.15 | $3.13 (-0.63%) | $3.20 | $3.07 | 51,400 | $34.17 M |
| 03/05/2025 | $3.28 | $3.18 (-3.05%) | $3.32 | $3.13 | 37,914 | $34.72 M |
| 03/04/2025 | $3.24 | $3.29 (1.54%) | $3.36 | $3.02 | 155,600 | $35.92 M |
| 03/03/2025 | $3.50 | $3.24 (-7.43%) | $3.55 | $3.11 | 132,523 | $35.37 M |
| 02/28/2025 | $3.41 | $3.50 (2.64%) | $3.50 | $3.36 | 38,100 | $38.21 M |
| 02/27/2025 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.45 | 27,200 | $37.66 M |
| 02/26/2025 | $3.62 | $3.55 (-1.93%) | $3.67 | $3.53 | 32,700 | $38.76 M |
| 02/25/2025 | $3.67 | $3.61 (-1.63%) | $3.70 | $3.52 | 23,122 | $39.41 M |
| 02/24/2025 | $3.77 | $3.66 (-2.92%) | $3.86 | $3.57 | 30,032 | $39.96 M |
| 02/21/2025 | $3.90 | $3.80 (-2.56%) | $4.08 | $3.70 | 60,622 | $41.48 M |
| 02/20/2025 | $4.17 | $3.85 (-7.67%) | $4.17 | $3.78 | 85,235 | $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 |
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.
