Perceptive Capital Solutions Corp (PCSC)
NASDAQ: PCSC · Real-Time Price · USD
11.20
-0.03 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.40 | 11.16 | 11.19 | - | -0.36% | 6,516 |
| Apr 27, 2026 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -1.23% | 1,282 |
| Apr 24, 2026 | 11.29 | 11.48 | 11.14 | 11.37 | 11.37 | 0.62% | 9,042 |
| Apr 23, 2026 | 11.15 | 11.40 | 11.15 | 11.30 | 11.30 | 0.44% | 5,852 |
| Apr 22, 2026 | 11.30 | 11.47 | 11.25 | 11.25 | 11.25 | -0.44% | 18,569 |
| Apr 21, 2026 | 11.37 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 45,354 |
| Apr 20, 2026 | 11.15 | 11.51 | 11.15 | 11.35 | 11.35 | 1.34% | 72,803 |
| Apr 17, 2026 | 11.20 | 11.46 | 11.06 | 11.20 | 11.20 | 1.36% | 137,564 |
| Apr 16, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | 0.09% | 54,719 |
| Apr 15, 2026 | 10.99 | 11.07 | 10.99 | 11.04 | 11.04 | 0.09% | 113,427 |
| Apr 14, 2026 | 11.11 | 11.22 | 10.95 | 11.03 | 11.03 | 0.91% | 40,789 |
| Apr 13, 2026 | 10.98 | 11.11 | 10.91 | 10.93 | 10.93 | -0.27% | 72,014 |
| Apr 10, 2026 | 10.95 | 11.17 | 10.91 | 10.96 | 10.96 | 0.27% | 170,115 |
| Apr 9, 2026 | 10.93 | 10.99 | 10.89 | 10.93 | 10.93 | -0.09% | 40,482 |
| Apr 8, 2026 | 11.06 | 11.20 | 10.86 | 10.94 | 10.94 | 0.37% | 196,097 |
| Apr 7, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.64% | 1,337 |
| Apr 6, 2026 | 10.94 | 11.06 | 10.91 | 10.97 | 10.97 | 0.55% | 26,891 |
| Apr 2, 2026 | 11.10 | 11.10 | 10.83 | 10.91 | 10.91 | 0.09% | 43,049 |
| Apr 1, 2026 | 11.20 | 11.20 | 10.86 | 10.90 | 10.90 | -0.64% | 38,537 |
| Mar 31, 2026 | 10.95 | 11.10 | 10.85 | 10.97 | 10.97 | 0.92% | 47,425 |
| Mar 30, 2026 | 10.83 | 10.96 | 10.83 | 10.87 | 10.87 | -0.91% | 20,714 |
| Mar 27, 2026 | 11.00 | 11.00 | 10.91 | 10.97 | 10.97 | 1.48% | 5,140 |
| Mar 26, 2026 | 11.07 | 11.10 | 10.81 | 10.81 | 10.81 | -1.28% | 12,813 |
| Mar 25, 2026 | 11.25 | 11.25 | 10.94 | 10.95 | 10.95 | -0.18% | 29,614 |
| Mar 24, 2026 | 11.00 | 11.23 | 10.90 | 10.97 | 10.97 | -0.81% | 406,371 |
| Mar 23, 2026 | 11.00 | 11.46 | 10.90 | 11.06 | 11.06 | -0.36% | 669,133 |
| Mar 20, 2026 | 11.05 | 11.24 | 11.03 | 11.10 | 11.10 | 0.09% | 54,694 |
| Mar 19, 2026 | 11.02 | 11.25 | 11.01 | 11.09 | 11.09 | -0.27% | 66,108 |
| Mar 18, 2026 | 11.11 | 11.50 | 11.03 | 11.12 | 11.12 | -0.13% | 57,559 |
| Mar 17, 2026 | 11.05 | 11.38 | 11.00 | 11.14 | 11.14 | -0.13% | 222,564 |
| Mar 16, 2026 | 11.06 | 11.20 | 11.03 | 11.15 | 11.15 | 0.45% | 18,388 |
| Mar 13, 2026 | 11.27 | 11.55 | 11.02 | 11.10 | 11.10 | -0.72% | 72,396 |
| Mar 12, 2026 | 11.40 | 11.89 | 11.17 | 11.18 | 11.18 | -0.97% | 55,996 |
| Mar 11, 2026 | 12.39 | 12.50 | 11.26 | 11.29 | 11.29 | -2.08% | 14,609 |
| Mar 10, 2026 | 11.28 | 12.00 | 11.26 | 11.53 | 11.53 | -1.87% | 38,550 |
| Mar 9, 2026 | 12.30 | 12.30 | 11.50 | 11.75 | 11.75 | 2.00% | 23,408 |
| Mar 6, 2026 | 12.50 | 12.50 | 11.50 | 11.52 | 11.52 | -1.96% | 13,810 |
| 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% | 11,854 |
| 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% | 37,304 |
| 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% | 8,589 |
| 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% | 137,454 |
| 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% | 122,436 |
| Dec 19, 2025 | 12.48 | 12.70 | 12.40 | 12.70 | 12.70 | 3.59% | 69,409 |
| 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 |