5 DAY PERFORMANCE
+11.29%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
+54.18%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
-28.38%
Pioneer Power Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.11 | $4.24 (3.16%) | $4.34 | $4.03 | 92.19 K | $47.09 M |
| 12/03/2025 | $3.87 | $4.11 (6.2%) | $4.11 | $3.68 | 40.80 K | $45.65 M |
| 12/02/2025 | $3.73 | $3.83 (2.68%) | $3.94 | $3.73 | 41.49 K | $42.54 M |
| 12/01/2025 | $3.71 | $3.71 (0%) | $3.95 | $3.69 | 97.70 K | $41.20 M |
| 11/28/2025 | $3.70 | $3.81 (2.97%) | $3.84 | $3.70 | 23.34 K | $42.32 M |
| 11/26/2025 | $3.63 | $3.68 (1.38%) | $3.82 | $3.63 | 39.90 K | $40.87 M |
| 11/25/2025 | $3.48 | $3.63 (4.31%) | $3.64 | $3.45 | 48.10 K | $40.32 M |
| 11/24/2025 | $3.58 | $3.48 (-2.79%) | $3.62 | $3.44 | 48.20 K | $38.65 M |
| 11/21/2025 | $3.38 | $3.57 (5.62%) | $3.57 | $3.34 | 53.51 K | $39.65 M |
| 11/20/2025 | $3.55 | $3.37 (-5.07%) | $3.63 | $3.37 | 63.38 K | $37.43 M |
| 11/19/2025 | $3.46 | $3.46 (0%) | $3.54 | $3.41 | 42.40 K | $38.43 M |
| 11/18/2025 | $3.40 | $3.44 (1.18%) | $3.51 | $3.25 | 83.77 K | $38.21 M |
| 11/17/2025 | $3.64 | $3.42 (-6.04%) | $3.72 | $3.38 | 147.23 K | $37.98 M |
| 11/14/2025 | $3.41 | $3.64 (6.74%) | $3.76 | $3.40 | 185.70 K | $40.43 M |
| 11/13/2025 | $4.17 | $3.91 (-6.24%) | $4.27 | $3.88 | 132.11 K | $43.43 M |
| 11/12/2025 | $4.23 | $4.20 (-0.71%) | $4.49 | $4.18 | 67.10 K | $46.65 M |
| 11/11/2025 | $4.35 | $4.27 (-1.84%) | $4.39 | $4.20 | 50.31 K | $47.42 M |
| 11/10/2025 | $4.31 | $4.35 (0.93%) | $4.50 | $4.23 | 64.81 K | $48.31 M |
| 11/07/2025 | $3.95 | $4.17 (5.57%) | $4.20 | $3.80 | 145.37 K | $46.30 M |
| 11/06/2025 | $4.35 | $3.91 (-10.11%) | $4.44 | $3.89 | 110.10 K | $43.42 M |
| 11/05/2025 | $4.27 | $4.38 (2.58%) | $4.45 | $4.25 | 92.95 K | $48.64 M |
| 11/04/2025 | $4.57 | $4.27 (-6.56%) | $4.57 | $4.26 | 101.40 K | $47.41 M |
| 11/03/2025 | $4.62 | $4.63 (0.22%) | $4.78 | $4.55 | 86.45 K | $51.41 M |
| 10/31/2025 | $4.47 | $4.60 (2.91%) | $4.60 | $4.41 | 33.40 K | $51.08 M |
| 10/30/2025 | $4.50 | $4.47 (-0.67%) | $4.57 | $4.36 | 122.90 K | $49.64 M |
| 10/29/2025 | $4.60 | $4.41 (-4.13%) | $4.67 | $4.35 | 93.22 K | $48.97 M |
| 10/28/2025 | $4.44 | $4.51 (1.58%) | $4.72 | $4.33 | 249.32 K | $50.08 M |
| 10/27/2025 | $4.55 | $4.44 (-2.42%) | $4.65 | $4.40 | 75.00 K | $49.30 M |
| 10/24/2025 | $4.50 | $4.50 (0%) | $4.57 | $4.41 | 97.74 K | $49.97 M |
| 10/23/2025 | $4.35 | $4.42 (1.61%) | $4.51 | $4.30 | 85.88 K | $49.08 M |
| 10/22/2025 | $4.46 | $4.31 (-3.36%) | $4.46 | $4.25 | 71.61 K | $47.86 M |
| 10/21/2025 | $4.55 | $4.45 (-2.2%) | $4.59 | $4.41 | 80.70 K | $49.41 M |
| 10/20/2025 | $4.46 | $4.57 (2.47%) | $4.63 | $4.41 | 92.36 K | $50.75 M |
| 10/17/2025 | $4.73 | $4.38 (-7.4%) | $4.73 | $4.25 | 183.72 K | $48.64 M |
| 10/16/2025 | $4.94 | $4.74 (-4.05%) | $5.07 | $4.72 | 144.95 K | $52.63 M |
| 10/15/2025 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.65 | 161.85 K | $54.63 M |
| 10/14/2025 | $4.79 | $4.96 (3.55%) | $5.00 | $4.54 | 191.62 K | $55.08 M |
| 10/13/2025 | $4.58 | $4.79 (4.59%) | $4.90 | $4.54 | 296.92 K | $53.19 M |
| 10/10/2025 | $4.49 | $4.54 (1.11%) | $4.59 | $4.39 | 152.01 K | $50.41 M |
| 10/09/2025 | $4.47 | $4.46 (-0.22%) | $4.51 | $4.35 | 50.70 K | $49.52 M |
| 10/08/2025 | $4.47 | $4.46 (-0.22%) | $4.50 | $4.38 | 64.93 K | $49.52 M |
| 10/07/2025 | $4.48 | $4.42 (-1.34%) | $4.52 | $4.40 | 79.40 K | $49.08 M |
| 10/06/2025 | $4.34 | $4.46 (2.76%) | $4.53 | $4.25 | 237.33 K | $49.52 M |
| 10/03/2025 | $4.30 | $4.28 (-0.47%) | $4.44 | $4.26 | 161.84 K | $47.53 M |
| 10/02/2025 | $4.36 | $4.31 (-1.15%) | $4.45 | $4.29 | 75.73 K | $47.86 M |
| 10/01/2025 | $4.29 | $4.38 (2.1%) | $4.48 | $4.23 | 79.55 K | $48.64 M |
| 09/30/2025 | $4.40 | $4.32 (-1.82%) | $4.42 | $4.26 | 117.40 K | $47.97 M |
| 09/29/2025 | $4.31 | $4.42 (2.55%) | $4.43 | $4.19 | 87.30 K | $49.08 M |
| 09/26/2025 | $4.21 | $4.33 (2.85%) | $4.39 | $4.18 | 52.28 K | $48.08 M |
| 09/25/2025 | $4.37 | $4.18 (-4.35%) | $4.38 | $4.03 | 174.32 K | $46.41 M |
| 09/24/2025 | $4.39 | $4.39 (0%) | $4.44 | $4.31 | 139.37 K | $48.75 M |
| 09/23/2025 | $4.46 | $4.39 (-1.57%) | $4.50 | $4.32 | 85.00 K | $48.75 M |
| 09/22/2025 | $4.44 | $4.46 (0.45%) | $4.52 | $4.35 | 149.14 K | $49.52 M |
| 09/19/2025 | $4.40 | $4.45 (1.14%) | $4.47 | $4.31 | 130.81 K | $49.41 M |
| 09/18/2025 | $4.52 | $4.45 (-1.55%) | $4.56 | $4.43 | 82.87 K | $49.41 M |
| 09/17/2025 | $4.50 | $4.50 (0%) | $4.57 | $4.41 | 87.70 K | $49.97 M |
| 09/16/2025 | $4.56 | $4.49 (-1.54%) | $4.64 | $4.45 | 191.20 K | $49.86 M |
| 09/15/2025 | $4.52 | $4.57 (1.11%) | $4.64 | $4.50 | 124.00 K | $50.75 M |
| 09/12/2025 | $4.49 | $4.53 (0.89%) | $4.62 | $4.36 | 157.21 K | $50.30 M |
| 09/11/2025 | $4.11 | $4.54 (10.46%) | $4.60 | $4.11 | 442.22 K | $50.41 M |
| 09/10/2025 | $4.07 | $4.20 (3.19%) | $4.24 | $4.04 | 134.30 K | $46.64 M |
| 09/09/2025 | $4.00 | $4.14 (3.5%) | $4.24 | $3.93 | 569.00 K | $45.97 M |
| 09/08/2025 | $3.85 | $3.81 (-1.04%) | $3.87 | $3.77 | 101.00 K | $42.31 M |
| 09/05/2025 | $3.66 | $3.85 (5.19%) | $3.97 | $3.66 | 224.80 K | $42.75 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.
