PN Smart Energy Limited (PN)
NASDAQ: PN · Real-Time Price · USD
3.720
+0.100 (2.76%)
At close: Jun 26, 2026, 4:00 PM EDT
3.860
+0.140 (3.76%)
After-hours: Jun 26, 2026, 7:57 PM EDT
PN Smart Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.61 | 3.81 | 3.61 | 3.72 | 3.72 | 2.76% | 29,876 |
| Jun 25, 2026 | 3.73 | 3.92 | 3.60 | 3.62 | 3.62 | -2.43% | 52,615 |
| Jun 24, 2026 | 3.77 | 3.86 | 3.66 | 3.71 | 3.71 | 1.37% | 47,421 |
| Jun 23, 2026 | 3.76 | 3.95 | 3.61 | 3.66 | 3.66 | 4.27% | 29,551 |
| Jun 22, 2026 | 3.64 | 3.88 | 3.51 | 3.51 | 3.51 | -2.77% | 20,864 |
| Jun 18, 2026 | 3.57 | 3.85 | 3.48 | 3.61 | 3.61 | 4.03% | 38,647 |
| Jun 17, 2026 | 3.52 | 3.77 | 3.40 | 3.47 | 3.47 | - | 30,701 |
| Jun 16, 2026 | 3.84 | 3.98 | 3.40 | 3.47 | 3.47 | -10.80% | 93,466 |
| Jun 15, 2026 | 4.09 | 4.22 | 3.88 | 3.89 | 3.89 | -6.71% | 64,583 |
| Jun 12, 2026 | 4.21 | 4.50 | 3.92 | 4.17 | 4.17 | -3.02% | 77,885 |
| Jun 11, 2026 | 3.88 | 4.49 | 3.74 | 4.30 | 4.30 | 14.06% | 202,529 |
| Jun 10, 2026 | 3.66 | 4.08 | 3.60 | 3.77 | 3.77 | 1.07% | 142,469 |
| Jun 9, 2026 | 3.91 | 4.24 | 3.45 | 3.73 | 3.73 | -11.40% | 420,263 |
| Jun 8, 2026 | 2.99 | 7.98 | 2.99 | 4.21 | 4.21 | 42.23% | 11,822,821 |
| Jun 5, 2026 | 3.14 | 3.25 | 2.71 | 2.96 | 2.96 | -2.63% | 39,550 |
| Jun 4, 2026 | 3.27 | 3.36 | 3.04 | 3.04 | 3.04 | -9.52% | 30,678 |
| Jun 3, 2026 | 3.33 | 3.70 | 3.32 | 3.36 | 3.36 | -1.18% | 37,435 |
| Jun 2, 2026 | 3.58 | 3.62 | 3.28 | 3.40 | 3.40 | -6.98% | 27,428 |
| Jun 1, 2026 | 3.68 | 3.98 | 3.52 | 3.66 | 3.66 | -2.53% | 85,397 |
| May 29, 2026 | 3.76 | 3.97 | 3.75 | 3.75 | 3.75 | -0.53% | 32,851 |
| May 28, 2026 | 3.84 | 4.00 | 3.77 | 3.77 | 3.77 | -1.57% | 37,301 |
| May 27, 2026 | 4.23 | 4.30 | 3.81 | 3.83 | 3.83 | -11.34% | 63,037 |
| May 26, 2026 | 4.03 | 5.09 | 4.00 | 4.32 | 4.32 | 5.11% | 104,495 |
| May 22, 2026 | 4.23 | 4.28 | 4.10 | 4.11 | 4.11 | -2.84% | 26,715 |
| May 21, 2026 | 3.95 | 4.25 | 3.95 | 4.23 | 4.23 | 6.55% | 31,941 |
| May 20, 2026 | 3.89 | 4.10 | 3.89 | 3.97 | 3.97 | 2.85% | 35,332 |
| May 19, 2026 | 3.98 | 4.10 | 3.83 | 3.86 | 3.86 | -3.02% | 41,045 |
| May 18, 2026 | 4.21 | 4.22 | 3.93 | 3.98 | 3.98 | -7.66% | 80,028 |
| May 15, 2026 | 4.45 | 4.66 | 4.20 | 4.31 | 4.31 | -2.71% | 83,357 |
| May 14, 2026 | 4.66 | 4.74 | 4.40 | 4.43 | 4.43 | -9.78% | 91,401 |
| May 13, 2026 | 4.16 | 4.97 | 3.90 | 4.91 | 4.91 | 12.61% | 241,023 |
| May 12, 2026 | 5.04 | 5.08 | 4.20 | 4.36 | 4.36 | -12.10% | 186,931 |
| May 11, 2026 | 5.75 | 5.90 | 4.96 | 4.96 | 4.96 | -14.63% | 232,886 |
| May 8, 2026 | 6.25 | 8.20 | 5.58 | 5.81 | 5.81 | -24.64% | 529,963 |
| May 7, 2026 | 7.22 | 7.80 | 5.05 | 7.71 | 7.71 | -5.86% | 760,526 |
| May 6, 2026 | 8.27 | 9.30 | 7.44 | 8.19 | 8.19 | 19.04% | 3,101,693 |
| May 5, 2026 | 4.88 | 11.87 | 4.80 | 6.88 | 6.88 | 26.94% | 16,752,184 |
| May 4, 2026 | 5.76 | 6.00 | 4.61 | 5.42 | 5.42 | 89.18% | 50,179,964 |
| May 1, 2026 | 2.48 | 3.43 | 2.21 | 2.87 | 2.87 | 27.90% | 15,447,674 |
| Apr 30, 2026 | 2.42 | 2.67 | 2.23 | 2.24 | 2.24 | 1.36% | 40,456 |
| Apr 29, 2026 | 2.37 | 2.40 | 2.20 | 2.21 | 2.21 | -10.89% | 16,742 |
| Apr 28, 2026 | 2.64 | 2.70 | 2.37 | 2.48 | 2.48 | -1.59% | 53,433 |
| Apr 27, 2026 | 2.32 | 2.71 | 2.32 | 2.52 | 2.52 | 5.89% | 98,272 |
| Apr 24, 2026 | 2.40 | 2.50 | 2.26 | 2.38 | 2.38 | -6.30% | 22,247 |
| Apr 23, 2026 | 2.61 | 2.68 | 2.41 | 2.54 | 2.54 | -3.79% | 10,815 |
| Apr 22, 2026 | 2.82 | 2.89 | 2.54 | 2.64 | 2.64 | 0.38% | 31,584 |
| Apr 21, 2026 | 2.61 | 2.79 | 2.54 | 2.63 | 2.63 | -4.36% | 28,773 |
| Apr 20, 2026 | 2.93 | 3.02 | 2.63 | 2.75 | 2.75 | -5.17% | 24,983 |
| Apr 17, 2026 | 3.17 | 3.29 | 2.76 | 2.90 | 2.90 | -7.35% | 116,593 |
| Apr 16, 2026 | 2.28 | 3.68 | 2.22 | 3.13 | 3.13 | 34.91% | 825,791 |
| Apr 15, 2026 | 2.55 | 2.70 | 2.18 | 2.32 | 2.32 | -10.77% | 163,101 |
| Apr 14, 2026 | 2.75 | 2.95 | 2.47 | 2.60 | 2.60 | -3.70% | 160,500 |
| Apr 13, 2026 | 3.49 | 3.50 | 2.64 | 2.70 | 2.70 | -25.00% | 135,912 |
| Apr 10, 2026 | 3.90 | 3.99 | 2.95 | 3.60 | 3.60 | -4.31% | 48,790 |
| Apr 9, 2026 | 5.88 | 6.00 | 3.63 | 3.76 | 3.76 | -37.28% | 46,850 |
| Apr 8, 2026 | 5.62 | 6.14 | 5.60 | 6.00 | 6.00 | 10.66% | 12,480 |
| Apr 7, 2026 | 5.30 | 5.90 | 5.20 | 5.42 | 5.42 | 0.93% | 15,075 |
| Apr 6, 2026 | 5.20 | 5.54 | 4.80 | 5.37 | 5.37 | 3.83% | 21,384 |
| Apr 2, 2026 | 5.18 | 5.25 | 4.61 | 5.17 | 5.17 | 1.41% | 11,387 |
| Apr 1, 2026 | 4.75 | 5.32 | 4.10 | 5.10 | 5.10 | 4.38% | 21,727 |
| Mar 31, 2026 | 5.50 | 6.29 | 3.41 | 4.89 | 4.89 | -21.40% | 102,642 |
| Mar 30, 2026 | 17.31 | 17.80 | 5.22 | 6.22 | 6.22 | -68.92% | 215,947 |
| Mar 27, 2026 | 17.01 | 20.40 | 12.00 | 20.00 | 20.00 | 17.67% | 38,138 |
| Mar 26, 2026 | 15.60 | 18.38 | 15.40 | 17.00 | 17.00 | 3.68% | 17,730 |
| Mar 25, 2026 | 13.72 | 16.60 | 11.62 | 16.39 | 16.39 | 17.07% | 33,712 |
| Mar 24, 2026 | 11.10 | 14.10 | 11.10 | 14.00 | 14.00 | 0.01% | 3,692 |
| Mar 23, 2026 | 13.62 | 14.00 | 12.45 | 14.00 | 14.00 | 0.01% | 989 |
| Mar 20, 2026 | 13.76 | 14.34 | 13.26 | 14.00 | 14.00 | -2.79% | 9,120 |
| Mar 19, 2026 | 13.00 | 14.58 | 12.33 | 14.40 | 14.40 | 10.77% | 23,125 |
| Mar 18, 2026 | 11.60 | 14.10 | 10.60 | 13.00 | 13.00 | 10.43% | 16,458 |
| Mar 17, 2026 | 10.18 | 12.00 | 10.05 | 11.77 | 11.77 | 10.66% | 4,795 |
| Mar 16, 2026 | 10.78 | 11.29 | 10.10 | 10.64 | 10.64 | 0.36% | 4,009 |
| Mar 13, 2026 | 10.60 | 10.93 | 10.00 | 10.60 | 10.60 | 3.68% | 750 |
| Mar 12, 2026 | 10.40 | 10.80 | 10.00 | 10.22 | 10.22 | -3.55% | 10,788 |
| Mar 11, 2026 | 10.40 | 11.00 | 9.82 | 10.60 | 10.60 | 2.12% | 21,203 |
| Mar 10, 2026 | 11.00 | 11.80 | 10.00 | 10.38 | 10.38 | -6.40% | 12,524 |
| Mar 9, 2026 | 10.46 | 11.10 | 9.56 | 11.09 | 11.09 | 5.68% | 2,713 |
| Mar 6, 2026 | 10.60 | 10.60 | 9.02 | 10.49 | 10.49 | -0.78% | 734 |
| Mar 5, 2026 | 10.10 | 10.59 | 9.28 | 10.58 | 10.58 | 0.17% | 695 |
| Mar 4, 2026 | 9.60 | 10.58 | 9.60 | 10.56 | 10.56 | 3.71% | 304 |
| Mar 3, 2026 | 8.80 | 10.20 | 8.80 | 10.18 | 10.18 | -1.93% | 1,367 |
| Mar 2, 2026 | 10.11 | 10.43 | 9.71 | 10.38 | 10.38 | 5.92% | 984 |
| Feb 27, 2026 | 9.90 | 10.00 | 9.18 | 9.80 | 9.80 | 1.03% | 3,149 |
| Feb 26, 2026 | 8.82 | 10.20 | 8.60 | 9.70 | 9.70 | 2.75% | 3,148 |
| Feb 25, 2026 | 9.11 | 9.50 | 8.90 | 9.44 | 9.44 | -0.65% | 331 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.00 | 9.50 | 9.50 | -0.98% | 921 |
| Feb 23, 2026 | 8.80 | 9.64 | 8.74 | 9.60 | 9.60 | 0.86% | 1,851 |
| Feb 20, 2026 | 9.40 | 9.52 | 8.93 | 9.51 | 9.51 | 6.75% | 2,037 |
| Feb 19, 2026 | 8.10 | 9.16 | 8.10 | 8.91 | 8.91 | 3.60% | 2,059 |
| Feb 18, 2026 | 8.60 | 10.20 | 8.55 | 8.60 | 8.60 | 0.02% | 33,415 |
| Feb 17, 2026 | 8.70 | 8.84 | 8.30 | 8.60 | 8.60 | -1.17% | 775 |
| Feb 13, 2026 | 8.94 | 10.20 | 8.64 | 8.70 | 8.70 | 0.02% | 1,443 |
| Feb 12, 2026 | 8.93 | 9.77 | 8.53 | 8.70 | 8.70 | 2.35% | 2,370 |
| Feb 11, 2026 | 9.90 | 10.72 | 8.22 | 8.50 | 8.50 | -14.52% | 9,735 |
| Feb 10, 2026 | 10.80 | 10.80 | 9.94 | 9.94 | 9.94 | -4.49% | 3,262 |
| Feb 9, 2026 | 10.70 | 11.24 | 10.00 | 10.41 | 10.41 | 0.62% | 3,458 |
| Feb 6, 2026 | 9.64 | 11.04 | 9.64 | 10.35 | 10.35 | 7.79% | 3,909 |
| Feb 5, 2026 | 10.80 | 11.40 | 9.04 | 9.60 | 9.60 | -12.25% | 4,102 |
| Feb 4, 2026 | 10.44 | 11.04 | 10.00 | 10.94 | 10.94 | -0.73% | 3,532 |
| Feb 3, 2026 | 11.31 | 11.36 | 10.60 | 11.02 | 11.02 | -5.15% | 2,085 |