PSC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.48	0.48	0.47	0.48	0.48	-	56,900
Apr 27, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	179,800
Apr 24, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	109,600
Apr 23, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	53,800
Apr 22, 2026	0.49	0.49	0.47	0.48	0.48	-	204,800
Apr 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	219,900
Apr 20, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	387,300
Apr 17, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	187,300
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	4.26%	572,300
Apr 15, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	1,012,700
Apr 14, 2026	0.45	0.46	0.44	0.45	0.45	-	480,600
Apr 13, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	610,600
Apr 10, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	425,100
Apr 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	216,600
Apr 8, 2026	0.42	0.42	0.41	0.42	0.42	3.70%	78,400
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	60,800
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	-	119,300
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	46,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	55,200
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	48,000
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	90,000
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-	44,500
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	50,000
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	-	104,300
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	17,900
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	100
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Mar 18, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	45,100
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	133,000
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	1,000
Mar 13, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	100,100
Mar 12, 2026	0.41	0.43	0.41	0.43	0.43	-	33,100
Mar 11, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	6,000
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Mar 9, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	50,000
Mar 6, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	108,200
Mar 5, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	362,800
Mar 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	288,600
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	211,900
Mar 2, 2026	0.40	0.41	0.40	0.40	0.40	3.90%	799,900
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-	16,000
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	31,000
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	79,500
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	111,100
Feb 23, 2026	0.39	0.39	0.38	0.39	0.39	-	76,100
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	15,100
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	300
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	400
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	400
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	12,900
Feb 11, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	12,500
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-	1,100
Feb 9, 2026	0.39	0.39	0.38	0.39	0.39	-	79,100
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	18,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	53,500
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	11,500
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	80,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	2,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	23,700
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	2,500
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	207,000
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	17,100
Jan 20, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	495,400
Jan 19, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	246,400
Jan 16, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	61,000
Jan 15, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	49,700
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	4,600
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	34,800
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-	5,600
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	58,200
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-	2,800
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-	18,200
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	66,700
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	29,600
Jan 2, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	20,300
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	5,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	24,900
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	40,900
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	500
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	22,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,545,800
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	489,200
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	480,800
Dec 15, 2025	0.38	0.39	0.38	0.38	0.38	-	109,400
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	21,000
Dec 11, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	66,000
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	182,800
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-	56,000
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	114,400
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	-	22,000
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	110,800
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	115,000
Dec 1, 2025	0.38	0.39	0.38	0.39	0.39	-	20,800
Nov 28, 2025	0.40	0.40	0.39	0.39	0.39	-	32,000
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	25,100
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-	10,000
Nov 24, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	61,100
Nov 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	3,900