5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
-40.71%
3 MONTH PERFORMANCE
-65.28%
6 MONTH PERFORMANCE
-88.89%
YEAR-TO-DATE PERFORMANCE
-93.96%
1 YEAR PERFORMANCE
-97.54%
PowerCompute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.64 | $0.67 (5%) | $0.71 | $0.64 | 76.41 K | $582.92 K |
| 10/28/2026 | $0.63 | $0.69 (10.83%) | $0.71 | $0.61 | 116.96 K | $602.79 K |
| 10/27/2026 | $0.60 | $0.62 (2.56%) | $0.62 | $0.57 | 89.91 K | $534.69 K |
| 10/26/2026 | $0.61 | $0.59 (-3.62%) | $0.62 | $0.56 | 33.00 K | $508.32 K |
| 10/23/2026 | $0.64 | $0.61 (-3.35%) | $0.64 | $0.60 | 45.24 K | $533.22 K |
| 10/22/2026 | $0.64 | $0.61 (-4.88%) | $0.65 | $0.60 | 76.38 K | $528.10 K |
| 10/21/2026 | $0.62 | $0.64 (1.94%) | $0.66 | $0.61 | 128.64 K | $552.04 K |
| 10/20/2026 | $0.62 | $0.61 (-1.7%) | $0.64 | $0.59 | 34.56 K | $530.88 K |
| 10/19/2026 | $0.66 | $0.62 (-5.78%) | $0.66 | $0.60 | 85.00 K | $542.07 K |
| 10/16/2026 | $0.71 | $0.68 (-4.68%) | $0.72 | $0.60 | 65.83 K | $590.38 K |
| 10/15/2026 | $0.67 | $0.67 (0.23%) | $0.71 | $0.61 | 63.41 K | $578.24 K |
| 10/14/2026 | $0.80 | $0.68 (-15.08%) | $0.81 | $0.62 | 189.03 K | $589.95 K |
| 10/13/2026 | $0.83 | $0.81 (-2.26%) | $0.84 | $0.80 | 72.95 K | $704.62 K |
| 10/12/2026 | $0.84 | $0.83 (-1.29%) | $0.88 | $0.83 | 94.35 K | $720.93 K |
| 10/09/2026 | $0.95 | $0.86 (-9.16%) | $0.96 | $0.86 | 73.95 K | $747.04 K |
| 10/08/2026 | $0.99 | $0.94 (-5.08%) | $0.99 | $0.88 | 147.21 K | $815.14 K |
| 10/07/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 92.56 K | $876.12 K |
| 10/06/2026 | $1.01 | $1.06 (4.95%) | $1.07 | $0.98 | 221.87 K | $919.49 K |
| 10/05/2026 | $0.88 | $0.96 (8.6%) | $0.99 | $0.83 | 283.00 K | $832.75 K |
| 10/02/2026 | $0.97 | $0.90 (-7.51%) | $0.98 | $0.90 | 176.10 K | $778.27 K |
| 10/01/2026 | $0.98 | $0.96 (-2.6%) | $1.05 | $0.93 | 494.90 K | $832.14 K |
| 09/30/2026 | $1.06 | $1.13 (6.6%) | $1.49 | $0.87 | 7.55 M | $980.21 K |
| 09/29/2026 | $1.02 | $0.99 (-3.25%) | $1.03 | $0.97 | 35.11 K | $856.08 K |
| 09/28/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 58.50 K | $876.12 K |
| 09/25/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 44.20 K | $936.84 K |
| 09/24/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 69.39 K | $936.84 K |
| 09/23/2026 | $1.10 | $1.10 (0%) | $1.16 | $1.04 | 200.29 K | $954.19 K |
| 09/22/2026 | $1.01 | $1.13 (11.88%) | $1.17 | $1.01 | 115.09 K | $980.21 K |
| 09/21/2026 | $1.05 | $1.03 (-1.9%) | $1.17 | $1.02 | 362.23 K | $893.47 K |
| 09/18/2026 | $0.90 | $0.98 (8.41%) | $1.03 | $0.87 | 199.35 K | $850.09 K |
| 09/17/2026 | $0.91 | $0.92 (1.3%) | $0.99 | $0.86 | 199.14 K | $799.78 K |
| 09/16/2026 | $0.92 | $0.88 (-3.99%) | $0.92 | $0.83 | 170.60 K | $766.82 K |
| 09/15/2026 | $1.01 | $0.93 (-7.57%) | $1.01 | $0.92 | 205.66 K | $810.19 K |
| 09/14/2026 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 183.63 K | $884.79 K |
| 09/11/2026 | $1.11 | $1.05 (-5.41%) | $1.15 | $1.04 | 174.27 K | $910.82 K |
| 09/10/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.09 | 79.08 K | $954.19 K |
| 09/09/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.13 | 125.28 K | $1.03 M |
| 09/08/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.12 | 60.99 K | $1.01 M |
| 09/04/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 161.46 K | $1.02 M |
| 09/03/2026 | $1.13 | $1.25 (10.62%) | $1.27 | $1.06 | 401.60 K | $1.08 M |
| 09/02/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.04 | 109.41 K | $962.86 K |
| 09/01/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.04 | 147.86 K | $936.84 K |
| 08/31/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.08 | 171.30 K | $988.89 K |
| 08/28/2026 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.11 | 197.00 K | $988.89 K |
| 08/27/2026 | $1.06 | $1.23 (16.04%) | $1.28 | $1.02 | 805.66 K | $1.07 M |
| 08/26/2026 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.05 | 794.21 K | $919.49 K |
| 08/25/2026 | $1.23 | $1.17 (-4.88%) | $1.28 | $1.12 | 715.20 K | $1.01 M |
| 08/24/2026 | $1.37 | $1.32 (-3.65%) | $1.45 | $1.28 | 572.00 K | $1.15 M |
| 08/21/2026 | $1.35 | $1.35 (0%) | $1.38 | $1.26 | 889.35 K | $1.26 M |
| 08/20/2026 | $1.84 | $1.34 (-27.17%) | $1.84 | $1.25 | 5.20 M | $1.25 M |
| 08/19/2026 | $1.55 | $1.65 (6.45%) | $1.72 | $1.43 | 3.64 M | $1.54 M |
| 08/18/2026 | $1.27 | $1.36 (7.09%) | $1.40 | $1.24 | 334.30 K | $1.27 M |
| 08/17/2026 | $1.20 | $1.28 (6.67%) | $1.49 | $1.19 | 572.82 K | $1.20 M |
| 08/14/2026 | $1.17 | $1.26 (7.69%) | $1.33 | $1.14 | 1.83 M | $1.18 M |
| 08/13/2026 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.45 | 172.94 K | $1.42 M |
| 08/12/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.47 | 161.00 K | $1.42 M |
| 08/11/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 95.94 K | $1.41 M |
| 08/10/2026 | $1.50 | $1.54 (2.67%) | $1.55 | $1.48 | 157.24 K | $1.44 M |
| 08/07/2026 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.41 | 264.50 K | $1.38 M |
| 08/06/2026 | $1.50 | $1.56 (4%) | $1.60 | $1.45 | 202.30 K | $1.46 M |
| 08/05/2026 | $1.49 | $1.55 (4.03%) | $1.57 | $1.41 | 1.66 M | $1.45 M |
| 08/04/2026 | $1.63 | $1.65 (1.23%) | $1.69 | $1.56 | 329.60 K | $1.54 M |
| 08/03/2026 | $1.59 | $1.63 (2.52%) | $1.64 | $1.49 | 830.84 K | $1.52 M |
| 07/31/2026 | $1.92 | $2.12 (10.42%) | $2.17 | $1.83 | 6.27 M | $1.47 M |
| 07/30/2026 | $1.82 | $1.93 (6.04%) | $1.95 | $1.72 | 304.42 K | $1.34 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.
