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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$502.50$502.501,047——
2020-12-30$517.50$517.503,080——
2020-12-29$570.00$570.007,906——
2020-12-28$495.75$495.751,134——
2020-12-24$480.00$480.00719——
2020-12-23$483.75$483.75973——
2020-12-22$477.00$477.001,074——
2020-12-21$468.75$468.751,439——
2020-12-18$473.25$473.25904——
2020-12-17$470.25$470.25900——
2020-12-16$476.25$476.25499——
2020-12-15$476.25$476.251,116——
2020-12-14$481.50$481.50378——
2020-12-11$488.25$488.25498——
2020-12-10$479.25$479.25870——
2020-12-09$494.25$494.25791——
2020-12-08$504.75$504.751,284——
2020-12-07$543.75$543.751,949——
2020-12-04$569.25$569.252,495——
2020-12-03$596.25$596.256,359——
2020-12-02$588.75$588.752,959——
2020-12-01$592.50$592.504,196——
2020-11-30$528.75$528.751,693——
2020-11-27$537.75$537.752,344——
2020-11-25$513.75$513.751,573——
2020-11-24$494.25$494.251,333——
2020-11-23$462.00$462.00512——
2020-11-20$471.75$471.751,655——
2020-11-19$444.75$444.75737——
2020-11-18$456.00$456.00602——
2020-11-17$447.00$447.001,085——
2020-11-16$441.00$441.00542——
2020-11-13$430.50$430.50703——
2020-11-12$460.50$460.503,000——
2020-11-11$427.50$427.50604——
2020-11-10$418.50$418.50366——
2020-11-09$417.75$417.751,156——
2020-11-06$412.50$412.50470——
2020-11-05$426.00$426.00402——
2020-11-04$424.50$424.50365——
2020-11-03$442.50$442.50343——
2020-11-02$426.00$426.00551——
2020-10-30$423.75$423.75563——
2020-10-29$431.25$431.25412——
2020-10-28$422.25$422.25957——
2020-10-27$442.50$442.50383——
2020-10-26$449.25$449.251,258——
2020-10-23$480.00$480.001,261——
2020-10-22$480.00$480.001,209——
2020-10-21$501.75$501.752,068——
2020-10-20$476.25$476.251,206——
2020-10-19$487.50$487.501,081——
2020-10-16$517.50$517.501,351——
2020-10-15$510.00$510.001,954——
2020-10-14$495.00$495.00786——
2020-10-13$517.50$517.502,094——
2020-10-12$487.50$487.505,264——
2020-10-09$457.50$457.501,497——
2020-10-08$469.50$469.506,180——
2020-10-07$471.75$471.753,455——
2020-10-06$456.75$456.755,354——
2020-10-05$449.25$449.252,485——
2020-10-02$487.50$487.502,472——
2020-10-01$484.50$484.502,383——
2020-09-30$492.75$492.7511,157——
2020-09-29$652.50$652.5082,112——
2020-09-28$570.00$570.0037,748——
2020-09-25$460.50$460.503,853——
2020-09-24$419.25$419.252,649——
2020-09-23$405.00$405.001,194——
2020-09-22$435.00$435.002,103——
2020-09-21$427.50$427.50681——
2020-09-18$437.25$437.25639——
2020-09-17$442.50$442.50615——
2020-09-16$456.00$456.00319——
2020-09-15$456.75$456.751,082——
2020-09-14$453.75$453.75510——
2020-09-11$450.00$450.00241——
2020-09-10$459.00$459.00515——
2020-09-09$461.25$461.251,212——
2020-09-08$446.25$446.25573——
2020-09-04$467.25$467.251,047——
2020-09-03$485.25$485.251,576——
2020-09-02$487.50$487.503,938——
2020-09-01$471.00$471.001,369——
2020-08-31$490.50$490.50646——
2020-08-28$487.50$487.501,524——
2020-08-27$492.75$492.754,528——
2020-08-26$528.75$528.754,255——
2020-08-25$532.50$532.506,661——
2020-08-24$555.00$555.0016,798——
2020-08-21$518.25$518.251,371——
2020-08-20$518.25$518.251,669——
2020-08-19$525.00$525.002,361——
2020-08-18$568.50$568.506,166——
2020-08-17$585.00$585.002,239——
2020-08-14$600.00$600.0012,333——
2020-08-13$802.50$802.502,777——
2020-08-12$1,095.00$1,095.002,168——
2020-08-11$1,012.50$1,012.50567——
2020-08-10$1,155.00$1,155.00688——
2020-08-07$1,260.00$1,260.003,781——
2020-08-06$1,050.00$1,050.00207——
2020-08-05$1,027.50$1,027.50624——
2020-08-04$997.50$997.50287——
2020-08-03$967.50$967.50302——
2020-07-31$1,020.00$1,020.00308——
2020-07-30$1,035.00$1,035.00164——
2020-07-29$1,035.00$1,035.00119——
2020-07-28$1,027.50$1,027.50173——
2020-07-27$1,065.00$1,065.00119——
2020-07-24$1,057.50$1,057.50118——
2020-07-23$1,072.50$1,072.50480——
2020-07-22$1,155.00$1,155.001,902——
2020-07-21$982.50$982.50323——
2020-07-20$1,035.00$1,035.00449——
2020-07-17$1,020.00$1,020.00422——
2020-07-16$1,050.00$1,050.00295——
2020-07-15$1,020.00$1,020.00699——
2020-07-14$937.50$937.50888——
2020-07-13$990.00$990.00753——
2020-07-10$1,162.50$1,162.50842——
2020-07-09$1,230.00$1,230.00727——
2020-07-08$1,222.50$1,222.50800——
2020-07-07$1,327.50$1,327.502,787——
2020-07-06$1,492.50$1,492.5026,895——
2020-07-02$952.50$952.501,604——
2020-07-01$1,005.00$1,005.00385——
2020-06-30$1,027.50$1,027.501,946——
2020-06-29$922.50$922.50470——
2020-06-26$982.50$982.501,402——
2020-06-25$1,147.50$1,147.50863——
2020-06-24$1,095.00$1,095.001,346——
2020-06-23$1,192.50$1,192.502,345——
2020-06-22$1,387.50$1,387.504,408——
2020-06-19$1,342.50$1,342.5036,752——
2020-06-18$1,110.00$1,110.003,852——
2020-06-17$1,132.50$1,132.5076,373——
2020-06-16$802.50$802.50188——
2020-06-15$705.00$705.0053——
2020-06-12$720.00$720.0091——
2020-06-11$772.50$772.50562——
2020-06-10$855.00$855.001,851——
2020-06-09$699.00$699.0025——
2020-06-08$697.50$697.5050——
2020-06-05$682.50$682.5041——
2020-06-04$719.25$719.2540——
2020-06-03$705.75$705.7573——
2020-06-02$690.00$690.0099——
2020-06-01$772.50$772.5035——
2020-05-29$765.00$765.0030——
2020-05-28$765.00$765.00118——
2020-05-27$813.75$813.7571——
2020-05-26$776.25$776.25152——
2020-05-22$817.50$817.5040——
2020-05-21$787.50$787.50207——
2020-05-20$862.50$862.501,161——
2020-05-19$682.50$682.50572——
2020-05-18$720.00$720.0073——
2020-05-15$637.50$637.503——
2020-05-14$630.00$630.0012——
2020-05-13$607.50$607.5022——
2020-05-12$581.25$581.2510——
2020-05-11$570.00$570.0011——
2020-05-08$555.00$555.0025——
2020-05-07$637.50$637.5051——
2020-05-06$690.00$690.00240——
2020-05-05$597.00$597.0046——
2020-05-04$510.00$510.0061——
2020-05-01$465.75$465.7519——
2020-04-30$465.00$465.0013——
2020-04-29$480.00$480.0013——
2020-04-28$480.00$480.009——
2020-04-27$465.75$465.7532——
2020-04-24$502.50$502.5013——
2020-04-23$505.50$505.509——
2020-04-22$515.25$515.2514——
2020-04-21$474.75$474.7522——
2020-04-20$480.00$480.0015——
2020-04-17$502.50$502.5024——
2020-04-16$523.50$523.5061——
2020-04-15$523.50$523.50434——
2020-04-14$450.00$450.0061——
2020-04-13$402.75$402.7536——
2020-04-09$375.00$375.004——
2020-04-08$384.00$384.0048——
2020-04-07$367.50$367.50194——
2020-04-06$316.50$316.506——
2020-04-03$330.75$330.7518——
2020-04-02$337.50$337.5018——
2020-04-01$360.00$360.0098——
2020-03-31$435.00$435.003——
2020-03-30$427.50$427.5010——
2020-03-27$442.50$442.5036——
2020-03-26$397.50$397.5060——
2020-03-25$420.00$420.0080——
2020-03-24$401.25$401.2536——
2020-03-23$352.50$352.50129——
2020-03-20$426.00$426.001,021——
2020-03-19$334.50$334.5036——
2020-03-18$321.00$321.0034——
2020-03-17$367.50$367.5051——
2020-03-16$396.00$396.009——
2020-03-13$420.00$420.0029——
2020-03-12$390.00$390.0039——
2020-03-11$525.00$525.0022——
2020-03-10$555.00$555.0026——
2020-03-09$592.50$592.5018——
2020-03-06$615.00$615.003——
2020-03-05$615.75$615.757——
2020-03-04$622.50$622.507——
2020-03-03$592.50$592.5014——
2020-03-02$640.50$640.503——
2020-02-28$645.00$645.0021——
2020-02-27$607.50$607.5033——
2020-02-26$622.50$622.505——
2020-02-25$594.75$594.7539——
2020-02-24$622.50$622.504——
2020-02-21$668.25$668.255——
2020-02-20$660.00$660.0039——
2020-02-19$669.75$669.7523——
2020-02-18$660.75$660.7520——
2020-02-14$676.50$676.509——
2020-02-13$624.00$624.004——
2020-02-12$660.00$660.0014——
2020-02-11$646.50$646.5012——
2020-02-10$652.50$652.5031——
2020-02-07$697.50$697.5038——
2020-02-06$697.50$697.5021——
2020-02-05$690.00$690.00131——
2020-02-04$705.00$705.00583——
2020-02-03$600.00$600.0030——
2020-01-31$622.50$622.5014——
2020-01-30$630.00$630.0030——
2020-01-29$615.00$615.009——
2020-01-28$607.50$607.504——
2020-01-27$600.00$600.0045——
2020-01-24$613.50$613.5019——
2020-01-23$629.25$629.256——
2020-01-22$615.00$615.00126——
2020-01-21$582.75$582.7524——
2020-01-17$579.75$579.7564——
2020-01-16$585.00$585.0054——
2020-01-15$592.50$592.5082——
2020-01-14$607.50$607.50106——
2020-01-13$660.00$660.001,357——
2020-01-10$690.75$690.75249——
2020-01-09$663.00$663.0046——
2020-01-08$637.50$637.5022——
2020-01-07$602.25$602.258——
2020-01-06$602.25$602.254——
2020-01-03$637.50$637.5076——
2020-01-02$622.50$622.5098——