Skip to main content
Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.310
-0.047 (-3.46%)
At close: Dec 5, 2025

Positron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.381.381.311.311.31-3.46%5,100
Dec 4, 20251.491.551.271.361.36-13.57%46,653
Dec 3, 20251.571.571.571.571.576.80%200
Dec 2, 20251.631.631.461.471.47-10.37%2,119
Nov 28, 20251.631.641.631.641.64-0.61%2,168
Nov 26, 20251.651.651.651.651.656.45%2,008
Nov 25, 20251.491.651.491.551.553.33%3,472
Nov 21, 20251.621.621.461.501.50-9.09%5,402
Nov 20, 20251.641.651.351.651.650.61%37,923
Nov 19, 20251.621.651.621.641.641.67%6,182
Nov 18, 20251.591.641.591.611.612.09%5,908
Nov 17, 20251.541.581.541.581.5811.27%2,054
Nov 14, 20251.601.601.421.421.42-12.35%6,100
Nov 13, 20251.641.641.621.621.620.75%11,895
Nov 12, 20251.561.611.561.611.614.01%2,826
Nov 11, 20251.511.551.511.551.55-2.15%12,900
Nov 10, 20251.431.581.411.581.58-1.80%3,900
Nov 7, 20251.391.631.361.611.6114.11%10,044
Nov 6, 20251.471.471.411.411.41-4.73%1,102
Nov 5, 20251.451.601.451.481.480.41%5,072
Nov 4, 20251.471.471.471.471.47-7.88%170
Nov 3, 20251.631.631.601.601.60-706
Oct 31, 20251.641.651.401.601.60-8,700
Oct 30, 20251.531.601.481.601.60-3.03%2,776
Oct 29, 20251.591.661.591.651.651.04%2,328
Oct 28, 20251.501.651.491.631.638.87%5,200
Oct 27, 20251.571.571.391.501.50-3.23%20,620
Oct 24, 20251.541.551.531.551.556.16%3,840
Oct 23, 20251.391.461.361.461.46-2.67%3,167
Oct 22, 20251.371.501.371.501.505.63%7,460
Oct 21, 20251.501.501.421.421.425.19%4,660
Oct 20, 20251.351.351.351.351.35-2.46%1,045
Oct 17, 20251.461.461.361.381.38-4.55%5,484
Oct 16, 20251.451.451.451.451.45-2.03%507
Oct 14, 20251.651.651.381.481.48-10.30%7,441
Oct 13, 20251.641.651.551.651.65-1,628
Oct 10, 20251.531.681.531.651.6518.53%8,230
Oct 9, 20251.451.571.391.391.39-9.61%4,209
Oct 8, 20251.421.551.421.541.549.22%7,502
Oct 7, 20251.371.441.361.411.41-2.76%1,947
Oct 2, 20251.471.471.451.451.453.57%222
Oct 1, 20251.581.591.291.401.40-6.67%44,398
Sep 29, 20251.571.681.501.501.50-5.66%14,476
Sep 26, 20251.571.591.571.591.59-1,000
Sep 25, 20251.551.591.501.591.592.58%7,054
Sep 24, 20251.561.571.551.551.551.71%588
Sep 23, 20251.511.581.511.521.525.10%1,309
Sep 22, 20251.501.581.371.451.45-8.81%9,515
Sep 19, 20251.591.591.591.591.592.58%166
Sep 18, 20251.411.551.401.551.55-0.32%13,444
Sep 17, 20251.431.591.371.561.560.97%6,763
Sep 16, 20251.501.551.481.541.54-8.39%5,455
Sep 15, 20251.701.701.681.681.682.50%1,102
Sep 12, 20251.651.651.421.641.647.89%17,720
Sep 11, 20251.501.521.491.521.522.01%5,136
Sep 10, 20251.571.591.491.491.49-8.59%4,398
Sep 9, 20251.571.701.571.631.633.82%7,851
Sep 5, 20251.491.571.461.571.571.29%2,010
Sep 4, 20251.581.701.421.551.55-0.64%10,590
Sep 3, 20251.501.581.501.561.56-5.45%12,545
Sep 2, 20251.621.651.621.651.655.77%2,189
Aug 29, 20251.571.601.561.561.56-0.64%10,084
Aug 28, 20251.521.661.521.571.57-4.73%9,771
Aug 27, 20251.651.651.651.651.659.14%119
Aug 26, 20251.621.621.501.511.51-8.48%23,260
Aug 25, 20251.711.801.641.651.651.91%17,400
Aug 22, 20251.851.931.591.621.62-12.49%29,860
Aug 21, 20251.871.871.851.851.85-0.91%200
Aug 20, 20251.851.881.851.871.870.92%1,940
Aug 19, 20251.851.881.841.851.85-3,106
Aug 18, 20251.811.891.811.851.851.65%2,290
Aug 15, 20251.791.881.791.821.821.68%28,388
Aug 14, 20251.751.801.751.791.79-3,400
Aug 13, 20251.741.791.741.791.792.40%2,734
Aug 12, 20251.751.751.751.751.750.69%1,050
Aug 11, 20251.721.761.721.741.745.92%8,518
Aug 8, 20251.601.641.601.641.64-1.27%2,460
Aug 7, 20251.751.751.591.661.66-5.14%643
Aug 6, 20251.661.781.591.751.755.74%9,688
Aug 5, 20251.731.781.651.661.66-5.16%17,655
Aug 4, 20251.871.871.701.751.75-0.11%41,544
Aug 1, 20251.811.811.701.751.752.76%6,548
Jul 31, 20251.851.901.671.701.70-11.92%49,299
Jul 30, 20251.972.001.811.931.930.57%27,405
Jul 29, 20252.052.101.911.921.92-0.57%130,333
Jul 28, 20251.922.191.801.931.9319.14%297,821
Jul 25, 20251.621.621.621.621.62-423
Jul 24, 20251.581.621.581.621.626.58%3,862
Jul 23, 20251.381.521.381.521.520.66%2,462
Jul 22, 20251.561.561.511.511.51-1,287
Jul 21, 20251.401.511.361.511.513.57%3,233
Jul 18, 20251.461.461.461.461.460.55%150
Jul 17, 20251.441.481.401.451.45-2.03%2,167
Jul 16, 20251.481.481.481.481.482.78%229
Jul 15, 20251.481.481.441.441.44-2.70%1,668
Jul 10, 20251.401.481.401.481.485.71%5,473
Jul 9, 20251.581.581.401.401.40-9.09%830
Jul 8, 20251.401.541.401.541.542.80%1,256
Jul 7, 20251.541.541.421.501.50-2.47%2,855
Jul 3, 20251.541.541.541.541.54-4.00%166