Perceptive Capital Solutions Corp (PCSC)
NASDAQ: PCSC · Real-Time Price · USD
11.52
-0.23 (-1.96%)
At close: Mar 6, 2026, 4:00 PM EST
11.41
-0.11 (-0.95%)
After-hours: Mar 6, 2026, 5:53 PM EST
PCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.50 | 12.50 | 11.50 | 11.52 | 11.52 | -1.96% | 13,809 |
| Mar 5, 2026 | 12.00 | 12.00 | 11.33 | 11.75 | 11.75 | - | 38,704 |
| Mar 4, 2026 | 11.77 | 11.98 | 11.28 | 11.75 | 11.75 | -1.71% | 39,172 |
| Mar 3, 2026 | 12.06 | 12.58 | 11.53 | 11.96 | 11.96 | -4.51% | 44,732 |
| Mar 2, 2026 | 12.57 | 12.81 | 12.03 | 12.52 | 12.52 | -1.42% | 44,554 |
| Feb 27, 2026 | 12.51 | 12.70 | 12.50 | 12.70 | 12.70 | 0.16% | 1,757 |
| Feb 26, 2026 | 12.79 | 12.80 | 12.55 | 12.68 | 12.68 | -5.02% | 6,647 |
| Feb 25, 2026 | 12.89 | 13.63 | 12.00 | 13.35 | 13.35 | 3.65% | 26,695 |
| Feb 24, 2026 | 12.85 | 12.88 | 12.56 | 12.88 | 12.88 | -0.92% | 10,687 |
| Feb 23, 2026 | 13.23 | 13.35 | 12.70 | 13.00 | 13.00 | -2.48% | 51,091 |
| Feb 20, 2026 | 12.95 | 13.59 | 12.27 | 13.33 | 13.33 | -3.09% | 96,549 |
| Feb 19, 2026 | 13.93 | 14.23 | 13.60 | 13.76 | 13.76 | -2.45% | 69,914 |
| Feb 18, 2026 | 14.47 | 14.47 | 14.10 | 14.10 | 14.10 | - | 5,933 |
| Feb 17, 2026 | 13.99 | 14.38 | 13.99 | 14.10 | 14.10 | 1.37% | 11,853 |
| Feb 13, 2026 | 13.97 | 14.31 | 13.90 | 13.91 | 13.91 | -1.14% | 24,121 |
| Feb 12, 2026 | 14.10 | 14.34 | 13.93 | 14.07 | 14.07 | 1.22% | 51,416 |
| Feb 11, 2026 | 14.10 | 14.14 | 13.80 | 13.90 | 13.90 | 1.83% | 14,149 |
| Feb 10, 2026 | 13.76 | 13.85 | 13.65 | 13.65 | 13.65 | -1.09% | 10,055 |
| Feb 9, 2026 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 1.10% | 37,300 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.49 | 13.65 | 13.65 | 0.18% | 8,840 |
| Feb 5, 2026 | 13.99 | 14.00 | 13.47 | 13.63 | 13.63 | 1.76% | 26,091 |
| Feb 4, 2026 | 14.02 | 14.02 | 13.30 | 13.39 | 13.39 | -4.36% | 21,113 |
| Feb 3, 2026 | 13.90 | 14.15 | 13.61 | 14.00 | 14.00 | 0.72% | 72,671 |
| Feb 2, 2026 | 13.88 | 14.01 | 13.23 | 13.90 | 13.90 | -0.71% | 67,559 |
| Jan 30, 2026 | 14.34 | 14.34 | 13.93 | 14.00 | 14.00 | 0.50% | 28,075 |
| Jan 29, 2026 | 13.90 | 14.15 | 13.80 | 13.93 | 13.93 | 0.22% | 8,588 |
| Jan 28, 2026 | 14.32 | 14.32 | 13.75 | 13.90 | 13.90 | 0.22% | 24,055 |
| Jan 27, 2026 | 14.20 | 14.25 | 13.87 | 13.87 | 13.87 | -2.32% | 43,768 |
| Jan 26, 2026 | 14.17 | 14.35 | 14.02 | 14.20 | 14.20 | 1.43% | 43,435 |
| Jan 23, 2026 | 13.75 | 14.27 | 13.60 | 14.00 | 14.00 | 2.56% | 115,870 |
| Jan 22, 2026 | 13.60 | 13.65 | 13.33 | 13.65 | 13.65 | 0.37% | 20,557 |
| Jan 21, 2026 | 13.60 | 13.64 | 13.59 | 13.60 | 13.60 | 0.37% | 10,273 |
| Jan 20, 2026 | 13.30 | 13.73 | 13.30 | 13.55 | 13.55 | 1.88% | 14,121 |
| Jan 16, 2026 | 13.31 | 13.41 | 13.19 | 13.30 | 13.30 | -2.56% | 35,432 |
| Jan 15, 2026 | 13.34 | 13.69 | 13.22 | 13.65 | 13.65 | - | 75,065 |
| Jan 14, 2026 | 13.24 | 13.73 | 13.24 | 13.65 | 13.65 | -0.29% | 21,127 |
| Jan 13, 2026 | 13.13 | 13.69 | 12.79 | 13.69 | 13.69 | 3.79% | 58,855 |
| Jan 12, 2026 | 13.48 | 13.60 | 13.00 | 13.19 | 13.19 | -1.57% | 105,876 |
| Jan 9, 2026 | 13.32 | 13.63 | 13.20 | 13.40 | 13.40 | -0.37% | 127,190 |
| Jan 8, 2026 | 13.70 | 13.70 | 13.35 | 13.45 | 13.45 | 1.51% | 177,574 |
| Jan 7, 2026 | 13.75 | 13.75 | 13.13 | 13.25 | 13.25 | -2.43% | 63,939 |
| Jan 6, 2026 | 13.42 | 13.87 | 13.04 | 13.58 | 13.58 | 4.46% | 426,723 |
| Jan 5, 2026 | 13.15 | 13.15 | 12.75 | 13.00 | 13.00 | - | 78,574 |
| Jan 2, 2026 | 13.22 | 13.48 | 12.76 | 13.00 | 13.00 | -0.23% | 34,766 |
| Dec 31, 2025 | 13.49 | 13.50 | 12.63 | 13.03 | 13.03 | -0.08% | 137,316 |
| Dec 30, 2025 | 13.47 | 13.85 | 13.03 | 13.04 | 13.04 | -2.10% | 34,141 |
| Dec 29, 2025 | 13.28 | 13.90 | 13.25 | 13.32 | 13.32 | 0.38% | 8,935 |
| Dec 26, 2025 | 13.94 | 13.94 | 13.26 | 13.27 | 13.27 | -3.28% | 21,803 |
| Dec 24, 2025 | 13.88 | 13.94 | 13.39 | 13.72 | 13.72 | 1.70% | 32,360 |
| Dec 23, 2025 | 13.31 | 13.95 | 12.68 | 13.49 | 13.49 | -0.15% | 121,739 |
| Dec 22, 2025 | 12.70 | 13.74 | 12.29 | 13.51 | 13.51 | 6.38% | 121,621 |
| Dec 19, 2025 | 12.48 | 12.70 | 12.40 | 12.70 | 12.70 | 3.59% | 69,408 |
| Dec 18, 2025 | 12.06 | 12.75 | 12.06 | 12.26 | 12.26 | 2.17% | 473,005 |
| Dec 17, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | 1.69% | 51,604 |
| Dec 16, 2025 | 12.22 | 12.27 | 11.80 | 11.80 | 11.80 | -3.52% | 115,391 |
| Dec 15, 2025 | 12.39 | 12.68 | 12.00 | 12.23 | 12.23 | 0.16% | 252,446 |
| Dec 12, 2025 | 12.55 | 12.55 | 12.04 | 12.21 | 12.21 | -1.93% | 324,296 |
| Dec 11, 2025 | 12.31 | 13.02 | 12.30 | 12.45 | 12.45 | -1.74% | 179,860 |
| Dec 10, 2025 | 13.05 | 13.05 | 12.66 | 12.67 | 12.67 | -0.24% | 375,534 |
| Dec 9, 2025 | 12.83 | 13.08 | 12.51 | 12.70 | 12.70 | -1.85% | 545,244 |
| Dec 8, 2025 | 12.49 | 12.95 | 12.40 | 12.94 | 12.94 | 6.07% | 508,700 |
| Dec 5, 2025 | 11.81 | 12.99 | 11.76 | 12.20 | 12.20 | 14.02% | 3,095,795 |
| Dec 4, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | - | 56,011 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% | 1,204 |
| Dec 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 101 |
| Dec 1, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.19% | 12,157 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% | 137 |
| Nov 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1,000 |
| Nov 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 120 |
| Nov 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 101 |
| Nov 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | 211 |
| Nov 13, 2025 | 10.76 | 10.79 | 10.75 | 10.79 | 10.79 | 0.18% | 20,201 |
| Nov 12, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.66% | 3,006 |
| Nov 7, 2025 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -0.28% | 5,105 |
| Nov 4, 2025 | 10.73 | 10.75 | 10.73 | 10.73 | 10.73 | 0.05% | 1,516 |
| Nov 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.72 | 0.23% | 1,010 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,910 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 1,001 |
| Oct 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% | 900 |
| Oct 17, 2025 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.56% | 44,500 |
| Oct 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | 30,000 |
| Oct 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | 2,000 |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 9,600 |
| Sep 25, 2025 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | - | 5,201 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5,112 |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4,078 |