NASDAQ:PWCM | Historical Stock Price | POWERCOMPUTE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$10.17$93.09$851.90$7,796.23$71,347.502015-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$581.25$581.2521——
2019-12-30$607.50$607.5029——
2019-12-27$592.50$592.5016——
2019-12-26$606.75$606.754——
2019-12-24$614.25$614.258——
2019-12-23$615.00$615.0028——
2019-12-20$621.75$621.7516——
2019-12-19$600.00$600.0073——
2019-12-18$594.75$594.7540——
2019-12-17$574.50$574.5066——
2019-12-16$600.00$600.0035——
2019-12-13$607.50$607.506——
2019-12-12$594.00$594.004——
2019-12-11$581.25$581.2522——
2019-12-10$585.00$585.0030——
2019-12-09$630.00$630.005——
2019-12-06$618.75$618.7535——
2019-12-05$630.00$630.009——
2019-12-04$631.50$631.50109——
2019-12-03$616.50$616.5061——
2019-12-02$627.00$627.0011——
2019-11-29$630.75$630.758——
2019-11-27$645.00$645.00112——
2019-11-26$630.00$630.0012——
2019-11-25$607.50$607.5021——
2019-11-22$600.00$600.0016——
2019-11-21$590.25$590.2513——
2019-11-20$574.50$574.506——
2019-11-19$585.00$585.005——
2019-11-18$585.00$585.0013——
2019-11-15$614.25$614.2512——
2019-11-14$576.75$576.7538——
2019-11-13$615.00$615.0017——
2019-11-12$618.75$618.7521——
2019-11-11$637.50$637.5026——
2019-11-08$660.00$660.00155——
2019-11-07$643.50$643.5022——
2019-11-06$649.50$649.5016——
2019-11-05$645.00$645.0014——
2019-11-04$637.50$637.5095——
2019-11-01$637.50$637.5019——
2019-10-31$630.00$630.0036——
2019-10-30$652.50$652.5024——
2019-10-29$655.50$655.5015——
2019-10-28$663.75$663.7515——
2019-10-25$697.50$697.5017——
2019-10-24$705.00$705.0011——
2019-10-23$696.75$696.7520——
2019-10-22$675.00$675.0019——
2019-10-21$677.25$677.2525——
2019-10-18$712.50$712.5051——
2019-10-17$697.50$697.50207——
2019-10-16$733.50$733.501,215——
2019-10-15$666.00$666.0022——
2019-10-14$648.00$648.001——
2019-10-11$660.75$660.7563——
2019-10-10$645.00$645.0010——
2019-10-09$637.50$637.5020——
2019-10-08$592.50$592.501——
2019-10-07$645.00$645.002——
2019-10-04$667.50$667.505——
2019-10-03$645.00$645.003——
2019-10-02$637.50$637.5036——
2019-10-01$690.00$690.0012——
2019-09-30$690.00$690.008——
2019-09-27$688.50$688.508——
2019-09-26$686.25$686.2525——
2019-09-25$675.00$675.0025——
2019-09-24$675.00$675.0032——
2019-09-23$678.75$678.7512——
2019-09-20$735.00$735.007——
2019-09-19$731.25$731.2575——
2019-09-18$686.25$686.2523——
2019-09-17$618.00$618.0029——
2019-09-16$712.50$712.505——
2019-09-13$677.25$677.2520——
2019-09-12$712.50$712.506——
2019-09-11$686.25$686.257——
2019-09-10$698.25$698.2511——
2019-09-09$675.00$675.003——
2019-09-06$701.25$701.2537——
2019-09-05$690.00$690.0053——
2019-09-04$682.50$682.5035——
2019-09-03$652.50$652.5039——
2019-08-30$652.50$652.5063——
2019-08-29$690.00$690.00186——
2019-08-28$663.75$663.75966——
2019-08-27$573.75$573.7511——
2019-08-26$660.00$660.0032——
2019-08-23$630.00$630.0033——
2019-08-22$658.50$658.5033——
2019-08-21$660.00$660.0029——
2019-08-20$667.50$667.5061——
2019-08-19$682.50$682.5037——
2019-08-16$675.00$675.0012——
2019-08-15$682.50$682.50132——
2019-08-14$705.00$705.0067——
2019-08-13$750.00$750.00103——
2019-08-12$780.00$780.0034——
2019-08-09$780.75$780.7522——
2019-08-08$757.50$757.5023——
2019-08-07$787.50$787.5029——
2019-08-06$757.50$757.5011——
2019-08-05$757.50$757.5066——
2019-08-02$825.00$825.0092——
2019-08-01$787.50$787.5086——
2019-07-31$817.50$817.5027——
2019-07-30$847.50$847.5052——
2019-07-29$847.50$847.5026——
2019-07-26$854.25$854.2544——
2019-07-25$877.50$877.5037——
2019-07-24$847.50$847.50124——
2019-07-23$937.50$937.50551——
2019-07-22$862.50$862.503,542——
2019-07-19$915.00$915.00257——
2019-07-18$885.00$885.0065——
2019-07-17$838.50$838.504——
2019-07-16$829.50$829.5080——
2019-07-15$840.00$840.0052——
2019-07-12$877.50$877.5072——
2019-07-11$855.00$855.0022——
2019-07-10$866.25$866.2573——
2019-07-09$847.50$847.50288——
2019-07-08$909.75$909.7556——
2019-07-05$885.00$885.0042——
2019-07-03$915.00$915.0014——
2019-07-02$907.50$907.5014——
2019-07-01$937.50$937.5015——
2019-06-28$907.50$907.5011——
2019-06-27$922.50$922.504——
2019-06-26$908.25$908.253——
2019-06-25$909.75$909.7513——
2019-06-24$922.50$922.503——
2019-06-21$922.50$922.5015——
2019-06-20$945.00$945.0017——
2019-06-19$915.00$915.0031——
2019-06-18$907.50$907.5021——
2019-06-17$951.75$951.756——
2019-06-14$936.75$936.7573——
2019-06-13$960.75$960.757——
2019-06-12$949.50$949.509——
2019-06-11$952.50$952.507——
2019-06-10$945.00$945.0023——
2019-06-07$997.50$997.50124——
2019-06-06$939.75$939.7533——
2019-06-05$945.00$945.0011——
2019-06-04$945.00$945.0053——
2019-06-03$1,042.50$1,042.50366——
2019-05-31$997.50$997.5033——
2019-05-30$952.50$952.5034——
2019-05-29$952.50$952.5051——
2019-05-28$960.00$960.0026——
2019-05-24$952.50$952.5034——
2019-05-23$952.50$952.5064——
2019-05-22$1,008.00$1,008.0034——
2019-05-21$982.50$982.5022——
2019-05-20$975.00$975.0012——
2019-05-17$975.00$975.00223——
2019-05-16$918.00$918.00159——
2019-05-15$1,012.50$1,012.5047——
2019-05-14$960.00$960.00149——
2019-05-13$1,035.00$1,035.0052——
2019-05-10$990.00$990.0040——
2019-05-09$1,020.75$1,020.75149——
2019-05-08$1,050.00$1,050.0048——
2019-05-07$1,020.00$1,020.00146——
2019-05-06$937.50$937.5025——
2019-05-03$958.50$958.5049——
2019-05-02$1,005.00$1,005.0031——
2019-05-01$960.00$960.00206——
2019-04-30$994.50$994.5066——
2019-04-29$1,005.00$1,005.0032——
2019-04-26$1,027.50$1,027.5069——
2019-04-25$1,027.50$1,027.5061——
2019-04-24$1,005.00$1,005.00215——
2019-04-23$1,087.50$1,087.50189——
2019-04-22$1,055.25$1,055.25235——
2019-04-18$1,042.50$1,042.5037——
2019-04-17$1,020.00$1,020.00130——
2019-04-16$1,050.00$1,050.00128——
2019-04-15$1,027.50$1,027.50117——
2019-04-12$1,065.00$1,065.00133——
2019-04-11$982.50$982.5041——
2019-04-10$1,012.50$1,012.5083——
2019-04-09$1,005.00$1,005.00120——
2019-04-08$997.50$997.5081——
2019-04-05$1,065.00$1,065.00101——
2019-04-04$1,044.75$1,044.7583——
2019-04-03$1,117.50$1,117.50579——
2019-04-02$1,035.00$1,035.0061——
2019-04-01$1,062.75$1,062.7555——
2019-03-29$1,035.00$1,035.0099——
2019-03-28$1,080.00$1,080.00383——
2019-03-27$1,012.50$1,012.50291——
2019-03-26$997.50$997.5070——
2019-03-25$960.00$960.00169——
2019-03-22$963.75$963.75193——
2019-03-21$1,020.00$1,020.00146——
2019-03-20$1,020.00$1,020.00328——
2019-03-19$1,012.50$1,012.50181——
2019-03-18$1,005.00$1,005.00426——
2019-03-15$1,057.50$1,057.50234——
2019-03-14$1,173.75$1,173.75307——
2019-03-13$1,200.00$1,200.00444——
2019-03-12$1,102.50$1,102.50180——
2019-03-11$1,132.50$1,132.50307——
2019-03-08$1,117.50$1,117.50638——
2019-03-07$1,086.75$1,086.75599——
2019-03-06$1,222.50$1,222.501,106——
2019-03-05$1,050.00$1,050.00152——
2019-03-04$1,105.50$1,105.50324——
2019-03-01$1,087.50$1,087.50376——
2019-02-28$1,057.50$1,057.50268——
2019-02-27$1,042.50$1,042.5069——
2019-02-26$1,050.00$1,050.00164——
2019-02-25$1,016.25$1,016.2576——
2019-02-22$982.50$982.5085——
2019-02-21$1,020.00$1,020.0055——
2019-02-20$1,042.50$1,042.5043——
2019-02-19$1,035.00$1,035.00127——
2019-02-15$1,035.00$1,035.0067——
2019-02-14$1,020.00$1,020.00138——
2019-02-13$1,005.00$1,005.00133——
2019-02-12$1,023.75$1,023.7538——
2019-02-11$990.00$990.0087——
2019-02-08$1,035.00$1,035.00120——
2019-02-07$1,095.00$1,095.00193——
2019-02-06$1,050.00$1,050.00188——
2019-02-05$1,072.50$1,072.50364——
2019-02-04$1,102.50$1,102.50715——
2019-02-01$1,072.50$1,072.50232——
2019-01-31$1,162.50$1,162.50185——
2019-01-30$1,215.00$1,215.00244——
2019-01-29$1,245.00$1,245.00242——
2019-01-28$1,215.00$1,215.00331——
2019-01-25$1,132.50$1,132.50212——
2019-01-24$1,192.50$1,192.50449——
2019-01-23$1,215.00$1,215.001,245——
2019-01-22$1,207.50$1,207.50849——
2019-01-18$1,395.00$1,395.002,223——
2019-01-17$1,590.00$1,590.0038,204——
2019-01-16$1,065.00$1,065.001,072——
2019-01-15$967.50$967.50286——
2019-01-14$1,035.00$1,035.00691——
2019-01-11$913.50$913.5076——
2019-01-10$931.50$931.5073——
2019-01-09$922.50$922.50190——
2019-01-08$982.50$982.50241——
2019-01-07$952.50$952.5048——
2019-01-04$965.25$965.2538——
2019-01-03$885.00$885.00101——
2019-01-02$975.00$975.0099——