Skip to main content
PowerBank Corporation (PBK)
NASDAQ: PBK · Real-Time Price · USD
0.720
-0.010 (-1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
0.734
+0.014 (2.00%)
After-hours: Jun 26, 2026, 7:59 PM EDT

PowerBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.820.850.710.720.72-1.38%58,879,914
Jun 25, 20260.740.790.680.730.73-1.93%32,777,184
Jun 24, 20260.770.790.690.740.74-5.16%857,444
Jun 23, 20260.780.810.760.790.79-3.73%539,243
Jun 22, 20260.840.860.800.820.82-2.93%657,468
Jun 18, 20261.001.020.780.840.84-4.00%19,564,869
Jun 17, 20260.870.930.860.880.88-0.87%272,510
Jun 16, 20260.991.000.880.880.88-6.55%509,324
Jun 15, 20260.941.000.910.940.944.66%765,537
Jun 12, 20260.920.930.860.900.90-3.07%1,149,925
Jun 11, 20260.820.940.790.930.9314.95%981,701
Jun 10, 20260.850.930.810.810.81-5.81%1,113,765
Jun 9, 20260.931.000.830.860.86-6.51%1,242,859
Jun 8, 20260.950.970.860.920.92-0.16%1,191,552
Jun 5, 20261.041.040.860.920.92-11.40%1,920,013
Jun 4, 20261.071.130.951.041.04-7.14%2,972,305
Jun 3, 20261.401.411.011.121.12-22.22%3,969,216
Jun 2, 20261.421.471.221.441.44-5.88%6,188,156
Jun 1, 20260.921.530.881.531.5376.98%23,653,206
May 29, 20261.001.010.810.860.86-16.88%2,431,276
May 28, 20261.101.130.981.041.04-7,035,333
May 27, 20260.801.090.771.041.0432.74%12,915,181
May 26, 20260.740.800.710.780.789.55%1,302,056
May 22, 20260.660.790.660.720.729.19%1,450,971
May 21, 20260.680.720.650.660.66-7.60%823,971
May 20, 20260.640.720.620.710.7113.42%1,242,059
May 19, 20260.620.650.600.630.632.29%330,400
May 18, 20260.650.680.600.610.61-9.59%367,597
May 15, 20260.670.680.630.680.680.87%296,937
May 14, 20260.650.700.620.670.673.88%507,455
May 13, 20260.610.650.600.650.656.14%363,396
May 12, 20260.660.660.600.610.61-6.57%405,846
May 11, 20260.670.710.640.650.65-4.01%475,813
May 8, 20260.630.690.630.680.685.87%339,118
May 7, 20260.670.710.640.640.64-5.33%490,051
May 6, 20260.630.690.620.680.687.47%234,192
May 5, 20260.590.650.580.630.636.61%392,931
May 4, 20260.620.640.590.590.59-4.05%538,841
May 1, 20260.560.630.560.610.619.61%389,403
Apr 30, 20260.600.610.560.560.56-3.11%987,153
Apr 29, 20260.620.630.570.580.58-9.53%591,009
Apr 28, 20260.660.660.630.640.64-3.72%268,533
Apr 27, 20260.680.700.640.660.66-2.22%436,778
Apr 24, 20260.650.680.650.680.684.96%412,016
Apr 23, 20260.660.660.630.650.652.65%195,811
Apr 22, 20260.640.660.610.630.630.62%262,040
Apr 21, 20260.640.690.630.630.631.23%454,588
Apr 20, 20260.650.670.610.620.62-5.59%509,480
Apr 17, 20260.720.720.650.660.66-5.04%757,839
Apr 16, 20260.710.750.670.690.69-3.36%753,469
Apr 15, 20260.640.760.620.720.7215.32%1,551,965
Apr 14, 20260.630.650.620.620.62-5.70%428,083
Apr 13, 20260.580.660.580.660.6611.44%710,556
Apr 10, 20260.590.630.570.590.593.51%659,287
Apr 9, 20260.620.620.570.570.57-5.79%300,113
Apr 8, 20260.630.650.600.610.612.02%407,630
Apr 7, 20260.600.610.570.590.59-3.26%351,805
Apr 6, 20260.610.710.600.610.610.33%790,815
Apr 2, 20260.550.630.550.610.618.55%394,618
Apr 1, 20260.540.590.530.560.565.14%467,864
Mar 31, 20260.520.540.450.540.546.55%731,597
Mar 30, 20260.560.580.500.500.50-8.65%724,257
Mar 27, 20260.600.610.540.550.55-8.32%622,304
Mar 26, 20260.640.650.600.600.60-6.16%409,026
Mar 25, 20260.610.660.590.640.647.43%749,495
Mar 24, 20260.650.680.590.600.60-7.15%436,270
Mar 23, 20260.600.670.600.640.648.59%503,914
Mar 20, 20260.650.660.580.590.59-8.62%722,653
Mar 19, 20260.670.670.630.650.65-2.93%398,489
Mar 18, 20260.710.710.670.670.67-4.53%343,363
Mar 17, 20260.690.720.690.700.701.92%171,219
Mar 16, 20260.700.710.680.680.68-1.00%303,419
Mar 13, 20260.690.730.680.690.692.29%425,211
Mar 12, 20260.690.700.640.680.68-4.90%989,797
Mar 11, 20260.710.750.710.710.710.03%361,994
Mar 10, 20260.720.790.710.710.71-983,096
Mar 9, 20260.680.720.650.710.711.43%488,129
Mar 6, 20260.750.750.690.700.70-4.88%881,668
Mar 5, 20260.800.800.720.740.74-8.24%1,089,754
Mar 4, 20260.780.830.750.800.805.53%674,859
Mar 3, 20260.840.840.740.760.76-9.94%1,157,211
Mar 2, 20260.750.900.740.840.848.57%829,135
Feb 27, 20260.800.820.750.780.78-6.06%570,042
Feb 26, 20260.800.860.780.830.833.42%470,278
Feb 25, 20260.760.810.740.800.804.74%588,689
Feb 24, 20260.760.830.750.760.76-4.09%948,144
Feb 23, 20260.860.860.730.800.80-9.82%1,861,477
Feb 20, 20260.960.970.870.880.88-8.96%1,414,524
Feb 19, 20261.051.100.940.970.97-10.19%1,574,507
Feb 18, 20261.061.121.051.081.082.86%599,343
Feb 17, 20261.151.191.031.051.05-7.08%1,851,658
Feb 13, 20261.161.201.111.131.13-7.38%1,581,681
Feb 12, 20261.281.351.191.221.22-7.58%2,539,148
Feb 11, 20261.381.411.261.321.32-2.22%1,627,192
Feb 10, 20261.421.431.321.351.35-3.57%1,572,948
Feb 9, 20261.491.501.401.401.40-5.41%1,661,315
Feb 6, 20261.431.531.381.481.483.86%2,381,106
Feb 5, 20261.531.561.421.431.43-9.24%2,734,399
Feb 4, 20261.801.961.501.571.57-8.72%6,434,514
Feb 3, 20261.581.851.581.721.7210.97%3,803,860