PowerCompute, Inc. PWCM
0.50 USD +0.02 (+3.45%)
Regular-session close
0.42 -0.08 -15.27%
After hours · Nov 13, 7:53 PM ET
0.455 Day range 0.5425
0.465 52-week range 27.25
- YTD
- -95.52%
- 1 year
- -98.18%
PWCM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.54 | 0.54 | 0.46 | 0.50 | +0.02 | +3.35% | 176,331 |
| Nov 12, 2026 | 0.48 | 0.49 | 0.45 | 0.48 | 0.00 | -0.62% | 27,200 |
| Nov 11, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | +0.01 | +1.68% | 86,300 |
| Nov 10, 2026 | 0.53 | 0.55 | 0.46 | 0.48 | -0.07 | -12.34% | 60,700 |
| Nov 9, 2026 | 0.55 | 0.57 | 0.52 | 0.54 | +0.02 | +2.84% | 31,700 |
| Nov 6, 2026 | 0.51 | 0.60 | 0.50 | 0.53 | +0.06 | +13.55% | 149,400 |
| Nov 5, 2026 | 0.58 | 0.58 | 0.43 | 0.47 | -0.10 | -17.84% | 198,600 |
| Nov 4, 2026 | 0.57 | 0.59 | 0.55 | 0.57 | 0.00 | -0.70% | 42,400 |
| Nov 3, 2026 | 0.55 | 0.58 | 0.54 | 0.57 | +0.02 | +3.64% | 54,900 |
| Nov 2, 2026 | 0.65 | 0.72 | 0.55 | 0.55 | -0.11 | -17.04% | 325,200 |
| Oct 30, 2026 | 0.65 | 0.68 | 0.64 | 0.66 | -0.01 | -1.34% | 216,600 |
| Oct 29, 2026 | 0.64 | 0.71 | 0.64 | 0.67 | -0.02 | -3.31% | 76,400 |
| Oct 28, 2026 | 0.63 | 0.71 | 0.61 | 0.70 | +0.08 | +12.82% | 115,500 |
| Oct 27, 2026 | 0.60 | 0.62 | 0.57 | 0.62 | +0.03 | +5.12% | 89,900 |
| Oct 26, 2026 | 0.61 | 0.62 | 0.56 | 0.59 | -0.03 | -4.72% | 33,000 |
| Oct 23, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | +0.01 | +0.99% | 45,200 |
| Oct 22, 2026 | 0.64 | 0.65 | 0.60 | 0.61 | -0.03 | -4.25% | 76,300 |
| Oct 21, 2026 | 0.62 | 0.66 | 0.61 | 0.64 | +0.02 | +3.92% | 121,100 |
| Oct 20, 2026 | 0.62 | 0.64 | 0.59 | 0.61 | -0.01 | -2.08% | 34,500 |
| Oct 19, 2026 | 0.66 | 0.66 | 0.60 | 0.63 | -0.06 | -8.22% | 76,400 |
| Oct 16, 2026 | 0.71 | 0.72 | 0.60 | 0.68 | +0.01 | +2.10% | 65,700 |
| Oct 15, 2026 | 0.67 | 0.71 | 0.61 | 0.67 | -0.01 | -1.91% | 61,000 |
| Oct 14, 2026 | 0.80 | 0.81 | 0.62 | 0.68 | -0.13 | -16.26% | 187,900 |
| Oct 13, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | -0.02 | -2.29% | 69,900 |
| Oct 12, 2026 | 0.84 | 0.88 | 0.83 | 0.83 | -0.03 | -3.48% | 94,300 |
| Oct 9, 2026 | 0.95 | 0.96 | 0.86 | 0.86 | -0.08 | -8.40% | 71,700 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.88 | 0.94 | -0.07 | -6.93% | 147,200 |
| Oct 7, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | -0.05 | -4.72% | 85,100 |
| Oct 6, 2026 | 1.01 | 1.07 | 0.98 | 1.06 | +0.10 | +10.42% | 217,500 |
| Oct 5, 2026 | 0.88 | 0.99 | 0.83 | 0.96 | +0.06 | +7.02% | 282,700 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.90 | 0.90 | -0.06 | -6.47% | 176,100 |
| Oct 1, 2026 | 0.99 | 1.05 | 0.93 | 0.96 | -0.17 | -15.13% | 494,900 |
| Sep 30, 2026 | 1.06 | 1.49 | 0.87 | 1.13 | +0.14 | +14.49% | 7,553,400 |
| Sep 29, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | -0.02 | -2.28% | 33,600 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | -0.07 | -6.48% | 58,500 |
| Sep 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 0.00 | 0.00% | 43,200 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | -0.02 | -1.82% | 68,700 |
| Sep 23, 2026 | 1.10 | 1.16 | 1.04 | 1.10 | -0.03 | -2.65% | 199,900 |
| Sep 22, 2026 | 1.01 | 1.17 | 1.01 | 1.13 | +0.10 | +9.71% | 113,700 |
| Sep 21, 2026 | 1.05 | 1.17 | 1.02 | 1.03 | +0.05 | +5.10% | 360,300 |
| Sep 18, 2026 | 0.90 | 1.03 | 0.87 | 0.98 | +0.06 | +6.29% | 194,400 |
| Sep 17, 2026 | 0.91 | 0.99 | 0.86 | 0.92 | +0.04 | +4.30% | 199,100 |
| Sep 16, 2026 | 0.92 | 0.92 | 0.83 | 0.88 | -0.05 | -5.35% | 170,600 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.92 | 0.93 | -0.09 | -8.43% | 204,200 |
| Sep 14, 2026 | 1.04 | 1.08 | 1.00 | 1.02 | -0.03 | -2.86% | 183,300 |
| Sep 11, 2026 | 1.11 | 1.15 | 1.04 | 1.05 | -0.05 | -4.55% | 170,800 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | -0.09 | -7.56% | 78,700 |
| Sep 9, 2026 | 1.17 | 1.23 | 1.13 | 1.19 | +0.02 | +1.71% | 124,300 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | -0.01 | -0.85% | 59,400 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | -0.07 | -5.60% | 160,300 |
| Sep 3, 2026 | 1.13 | 1.27 | 1.06 | 1.25 | +0.14 | +12.61% | 401,600 |
| Sep 2, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | +0.03 | +2.78% | 109,400 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | -0.06 | -5.26% | 143,500 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.08 | 1.14 | 0.00 | 0.00% | 170,200 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | -0.09 | -7.32% | 193,400 |
| Aug 27, 2026 | 1.06 | 1.28 | 1.01 | 1.23 | +0.17 | +16.04% | 796,800 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.05 | 1.06 | -0.11 | -9.40% | 794,200 |
| Aug 25, 2026 | 1.23 | 1.28 | 1.12 | 1.17 | -0.15 | -11.36% | 712,100 |
| Aug 24, 2026 | 1.37 | 1.45 | 1.28 | 1.32 | -0.03 | -2.22% | 569,500 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.26 | 1.35 | +0.01 | +0.75% | 889,300 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.25 | 1.34 | -0.31 | -18.79% | 5,202,400 |
| Aug 19, 2026 | 1.55 | 1.72 | 1.43 | 1.65 | +0.29 | +21.32% | 3,639,900 |
| Aug 18, 2026 | 1.27 | 1.40 | 1.24 | 1.36 | +0.08 | +6.25% | 334,300 |
| Aug 17, 2026 | 1.20 | 1.49 | 1.19 | 1.28 | +0.02 | +1.59% | 572,800 |
| Aug 14, 2026 | 1.17 | 1.33 | 1.14 | 1.26 | -0.26 | -17.11% | 1,827,600 |
65 days, newest first. Daily bars as drawn on the PWCM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.