NasdaqCM - Delayed Quote
USD
PowerCompute, Inc. (PWCM)
1.1800
-0.0700
(-5.60%)
At close: September 4 at 4:00:00 PM EDT
1.2000
+0.0200
(+1.69%)
After hours: September 4 at 7:35:41 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.2200
1.2200
1.1200
1.1800
1.1800
160,300
Sep 3, 2026
1.1300
1.2700
1.0600
1.2500
1.2500
401,600
Sep 2, 2026
1.0800
1.1300
1.0410
1.1100
1.1100
109,400
Sep 1, 2026
1.1200
1.1200
1.0400
1.0800
1.0800
143,500
Aug 31, 2026
1.1500
1.1640
1.0800
1.1400
1.1400
170,200
Aug 28, 2026
1.2300
1.2300
1.1100
1.1400
1.1400
193,400
Aug 27, 2026
1.0590
1.2800
1.0150
1.2300
1.2300
796,800
Aug 26, 2026
1.1500
1.1700
1.0500
1.0600
1.0600
794,200
Aug 25, 2026
1.2300
1.2800
1.1200
1.1700
1.1700
712,100
Aug 24, 2026
1.3700
1.4500
1.2800
1.3200
1.3200
569,500
Aug 21, 2026
1.3500
1.3800
1.2600
1.3500
1.3500
889,300
Aug 20, 2026
1.8400
1.8400
1.2500
1.3400
1.3400
5,202,400
Aug 19, 2026
1.5500
1.7200
1.4300
1.6500
1.6500
3,639,900
Aug 18, 2026
1.2700
1.4000
1.2400
1.3600
1.3600
334,300
Aug 17, 2026
1.2000
1.4900
1.1900
1.2800
1.2800
572,800
Aug 14, 2026
1.1700
1.3300
1.1400
1.2600
1.2600
1,827,600
Aug 13, 2026
1.5700
1.5700
1.4500
1.5200
1.5200
172,900
Aug 12, 2026
1.5100
1.5300
1.4700
1.5200
1.5200
161,000
Aug 11, 2026
1.5000
1.5400
1.4700
1.5100
1.5100
95,900
Aug 10, 2026
1.5000
1.5500
1.4800
1.5400
1.5400
157,200
Aug 7, 2026
1.4900
1.5500
1.4100
1.4800
1.4800
264,500
Aug 6, 2026
1.5000
1.6000
1.4500
1.5600
1.5600
202,300
Aug 5, 2026
1.4900
1.5700
1.4100
1.5500
1.5500
1,658,700
Aug 4, 2026
1.6300
1.6900
1.5600
1.6500
1.6500
329,600
Aug 3, 2026
1.5900
1.6400
1.4900
1.6300
1.6300
830,800
Jul 31, 2026
1.9200
2.1700
1.8300
2.1200
2.1200
6,270,300
Jul 30, 2026
1.8200
1.9500
1.7190
1.9300
1.9300
297,800
Jul 29, 2026
1.9000
1.9690
1.6700
1.7900
1.7900
512,200
Jul 28, 2026
1.9500
2.0500
1.8600
1.9600
1.9600
132,400
Jul 27, 2026
2.2000
2.2700
1.9400
1.9600
1.9600
93,900
Jul 24, 2026
2.0000
2.1400
1.9750
2.0900
2.0900
138,100
Jul 23, 2026
1.8800
2.0400
1.6800
2.0400
2.0400
415,900
Jul 22, 2026
2.4900
2.5500
2.1700
2.2000
2.2000
599,800
Jul 21, 2026
2.7400
3.0200
2.5400
2.6000
2.6000
950,300
Jul 20, 2026
2.7600
2.7600
2.2500
2.4500
2.4500
1,202,700
Jul 17, 2026
2.6100
2.7390
2.5500
2.6500
2.6500
45,900
Jul 16, 2026
2.7900
2.8110
2.6300
2.6700
2.6700
42,800
Jul 15, 2026
2.7400
2.9110
2.7400
2.8400
2.8400
45,600
Jul 14, 2026
2.9200
3.0500
2.7000
2.7900
2.7900
131,700
Jul 13, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
3.3000
3.4000
2.8000
2.9200
2.9200
135,000
Jul 10, 2026
3.1000
3.3750
3.0500
3.3000
3.3000
43,868
Jul 9, 2026
3.2500
3.4500
3.1750
3.2000
3.2000
99,792
Jul 8, 2026
3.6250
3.8250
3.5250
3.7500
3.7500
38,600
Jul 7, 2026
3.6750
3.8000
3.5500
3.7250
3.7250
20,916
Jul 6, 2026
3.7250
3.8500
3.6250
3.8000
3.8000
38,068
Jul 2, 2026
3.6500
3.7750
3.5500
3.7250
3.7250
38,172
Jul 1, 2026
3.5000
3.7500
3.5000
3.7500
3.7500
41,488
Jun 30, 2026
3.5500
3.7250
3.4250
3.7250
3.7250
30,828
Jun 29, 2026
3.3750
3.7000
3.3750
3.7000
3.7000
52,276
Jun 26, 2026
3.5500
3.7250
3.3250
3.7250
3.7250
56,360
Jun 25, 2026
3.3500
3.7500
3.2250
3.7500
3.7500
99,940
Jun 24, 2026
3.2500
4.0000
3.0500
3.8250
3.8250
2,168,864
Jun 23, 2026
3.8250
4.0000
3.5750
3.7250
3.7250
761,276
Jun 22, 2026
4.6000
5.1000
4.6000
4.9000
4.9000
14,788
Jun 18, 2026
5.2250
5.2250
4.5750
4.5750
4.5750
35,240
Jun 17, 2026
5.2000
5.4250
5.0000
5.0000
5.0000
33,132
Jun 16, 2026
5.3250
5.5000
4.7250
4.7250
4.7250
12,204
Jun 15, 2026
5.2250
5.6250
5.0750
5.1750
5.1750
26,432
Jun 12, 2026
5.2250
5.2500
4.9500
5.2250
5.2250
20,968
Jun 11, 2026
5.5000
5.5000
4.9500
5.2750
5.2750
11,368
Jun 10, 2026
5.3250
5.6500
5.0250
5.2500
5.2500
16,604
Jun 9, 2026
5.9500
5.9500
5.2500
5.4500
5.4500
11,044
Jun 8, 2026
5.6250
6.0000
5.4250
5.8750
5.8750
9,040
Jun 5, 2026
5.8500
5.8500
5.3750
5.5000
5.5000
8,960
Jun 4, 2026
5.7500
6.2500
5.6500
5.8750
5.8750
20,400
Jun 3, 2026
6.0750
6.1750
5.6500
5.9750
5.9750
12,996
Jun 2, 2026
6.9250
7.2500
6.0750
6.1250
6.1250
21,888
Jun 1, 2026
6.5000
7.2500
6.4000
7.2000
7.2000
11,952
May 29, 2026
6.6250
7.0000
6.3750
6.5750
6.5750
21,224
May 28, 2026
6.1000
6.5000
6.1000
6.3000
6.3000
13,100
May 27, 2026
5.7750
6.4750
5.6750
6.3500
6.3500
17,520
May 26, 2026
6.0250
6.2000
5.8750
5.9750
5.9750
11,040
May 22, 2026
5.9500
6.3750
5.7750
6.2500
6.2500
16,548
May 21, 2026
5.5500
6.0000
5.4000
5.9500
5.9500
25,428
May 20, 2026
5.4750
5.8000
5.4000
5.5250
5.5250
120,948
May 19, 2026
5.5000
5.8250
5.3000
5.5750
5.5750
16,776
May 18, 2026
5.7250
5.7500
5.5750
5.7000
5.7000
12,068
May 15, 2026
5.9500
6.0500
5.6750
5.7750
5.7750
18,072
May 14, 2026
5.5750
6.6250
5.5000
6.4000
6.4000
76,492
May 13, 2026
5.6500
5.9250
5.4000
5.5250
5.5250
27,500
May 12, 2026
5.5750
6.1000
5.5750
5.9000
5.9000
38,204
May 11, 2026
6.0000
6.2500
5.7500
5.7500
5.7500
22,096
May 8, 2026
6.0000
6.1750
5.8250
5.8750
5.8750
13,272
May 7, 2026
6.0000
6.2750
5.9000
5.9000
5.9000
17,108
May 6, 2026
6.2500
6.6250
6.2500
6.2750
6.2750
8,180
May 5, 2026
6.0250
6.4000
6.0250
6.1750
6.1750
9,436
May 4, 2026
6.2250
6.2500
5.8750
6.1000
6.1000
12,740
May 1, 2026
6.0000
6.3750
6.0000
6.0750
6.0750
17,060
Apr 30, 2026
5.8750
6.1250
5.5500
6.0250
6.0250
6,924
Apr 29, 2026
6.0250
6.1000
5.6500
5.6750
5.6750
15,756
Apr 28, 2026
6.0500
6.2250
5.8750
5.9250
5.9250
5,168
Apr 27, 2026
6.2500
6.4000
5.6000
6.1250
6.1250
6,472
Apr 24, 2026
6.1750
6.5500
6.0250
6.3500
6.3500
8,576
Apr 23, 2026
6.6250
6.8500
5.8750
6.2250
6.2250
29,452
Apr 22, 2026
6.9000
7.7500
6.5250
6.6250
6.6250
39,548
Apr 21, 2026
7.3000
7.3250
6.8000
6.8000
6.8000
4,184
Apr 20, 2026
6.9500
7.4000
6.8750
7.1500
7.1500
10,940
Apr 17, 2026
7.5750
7.9250
7.1750
7.2000
7.2000
30,580
Apr 16, 2026
7.8750
7.8750
7.1250
7.3000
7.3000
8,324
Apr 15, 2026
7.1500
7.8500
7.1500
7.5500
7.5500
9,184
Apr 14, 2026
7.0000
7.5000
6.7500
7.2000
7.2000
15,860
Apr 13, 2026
7.0000
7.2250
6.5000
6.9500
6.9500
16,628
Apr 10, 2026
6.9500
7.0000
6.5000
7.0000
7.0000
8,096
Apr 9, 2026
6.7500
6.7500
6.3500
6.5000
6.5000
5,832
Apr 8, 2026
6.6250
6.9250
6.5000
6.7000
6.7000
8,564
Apr 7, 2026
6.1000
6.5250
6.0250
6.3000
6.3000
9,404
Apr 6, 2026
6.0000
6.4250
5.7250
6.0000
6.0000
11,068
Apr 2, 2026
6.0750
6.0750
5.5000
5.8250
5.8250
6,908
Apr 1, 2026
6.1000
6.4000
6.0500
6.0750
6.0750
8,592
Mar 31, 2026
6.2500
6.3750
4.5000
6.2500
6.2500
34,152
Mar 30, 2026
7.3250
7.3250
5.6750
6.1250
6.1250
37,204
Mar 27, 2026
8.0750
8.0750
7.2000
7.3250
7.3250
19,264
Mar 26, 2026
8.1250
8.3750
7.8500
8.0000
8.0000
12,268
Mar 25, 2026
7.9750
8.2000
7.7500
7.9750
7.9750
6,228
Mar 24, 2026
8.5000
8.6500
7.8000
7.9500
7.9500
6,504
Mar 23, 2026
7.9750
8.8500
7.9750
8.4250
8.4250
31,968
Mar 20, 2026
8.0000
8.1750
7.4250
7.7500
7.7500
23,408
Mar 19, 2026
8.7500
8.7500
7.7500
7.9500
7.9500
12,316
Mar 18, 2026
8.1750
8.5750
7.7500
8.2500
8.2500
16,084
Mar 17, 2026
8.5750
8.7500
8.0250
8.2000
8.2000
10,644
Mar 16, 2026
9.0500
9.0750
8.2750
8.2750
8.2750
13,252
Mar 13, 2026
9.9000
10.7250
7.3750
8.2750
8.2750
58,188
Mar 12, 2026
10.0250
10.2750
9.2500
9.7250
9.7250
4,660
Mar 11, 2026
10.1750
10.4500
9.7750
10.4500
10.4500
4,580
Mar 10, 2026
9.9000
10.7750
9.4000
10.1750
10.1750
19,028
Mar 9, 2026
9.0250
10.1000
8.9750
9.8500
9.8500
14,516
Mar 6, 2026
10.2500
10.2500
9.1000
9.3250
9.3250
13,220
Mar 5, 2026
10.7000
10.7000
9.0000
10.1250
10.1250
8,680
Mar 4, 2026
10.2250
11.1250
10.0000
10.7500
10.7500
43,732
Mar 3, 2026
9.5000
9.7500
8.9500
9.5000
9.5000
4,012
Mar 2, 2026
9.4750
10.2500
9.1500
9.9750
9.9750
11,692
Feb 27, 2026
9.7500
9.7500
9.2500
9.3250
9.3250
3,972
Feb 26, 2026
9.0000
9.5750
8.7750
9.5000
9.5000
5,716
Feb 25, 2026
8.3750
9.0500
8.2750
8.7750
8.7750
5,060
Feb 24, 2026
8.0000
8.2500
7.8750
7.9000
7.9000
4,760
Feb 23, 2026
8.6000
8.6000
7.7500
8.0000
8.0000
4,544
Feb 20, 2026
9.1500
9.1500
8.3500
8.6000
8.6000
3,980
Feb 19, 2026
10.0000
10.0000
8.5000
8.8250
8.8250
12,264
Feb 18, 2026
9.2250
10.7250
8.9500
9.7000
9.7000
27,628
Feb 17, 2026
8.5750
9.8500
8.0250
9.2000
9.2000
29,104
Feb 13, 2026
8.1000
8.5000
7.8000
8.1750
8.1750
7,004
Feb 12, 2026
9.2250
9.2500
7.5000
7.7250
7.7250
21,068
Feb 11, 2026
8.1250
8.2500
7.5000
7.5000
7.5000
6,148
Feb 10, 2026
8.7250
8.7500
7.8000
7.8750
7.8750
3,108
Feb 9, 2026
8.9750
8.9750
8.3500
8.3500
8.3500
5,312
Feb 6, 2026
7.5000
9.1750
7.5000
8.6250
8.6250
23,364
Feb 5, 2026
7.8000
8.1750
7.2500
7.2500
7.2500
21,296
Feb 4, 2026
8.1250
8.2750
7.8750
7.9750
7.9750
9,060
Feb 3, 2026
8.7000
9.1000
8.1250
8.4750
8.4750
16,916
Feb 2, 2026
9.4750
9.7500
9.0250
9.0250
9.0250
14,668
Jan 30, 2026
9.9250
10.5000
9.5000
10.0500
10.0500
17,032
Jan 29, 2026
10.4500
10.4500
9.8000
9.9500
9.9500
11,064
Jan 28, 2026
10.5000
10.7500
10.2500
10.4750
10.4750
8,800
Jan 27, 2026
10.2500
10.6750
10.2500
10.5500
10.5500
14,672
Jan 26, 2026
11.1000
11.2250
9.8750
10.3250
10.3250
13,288
Jan 23, 2026
11.1000
11.6250
10.4750
10.7250
10.7250
12,736
Jan 22, 2026
10.7750
11.1500
10.7750
10.9000
10.9000
4,368
Jan 21, 2026
10.2000
10.8250
10.2000
10.7750
10.7750
10,868
Jan 20, 2026
11.4500
11.4500
9.8750
10.2000
10.2000
25,692
Jan 16, 2026
11.6500
12.0000
11.0250
11.1000
11.1000
27,988
Jan 15, 2026
11.8000
13.5000
11.4500
11.7500
11.7500
35,432
Jan 14, 2026
12.4000
13.0500
11.7000
11.7500
11.7500
35,752
Jan 13, 2026
11.5000
12.6500
11.3500
11.9500
11.9500
35,784
Jan 12, 2026
11.8750
12.2750
11.3750
11.6750
11.6750
14,080
Jan 9, 2026
12.0000
12.7000
11.7500
11.7500
11.7500
7,800
Jan 8, 2026
12.5000
13.1250
11.7500
11.7500
11.7500
17,092
Jan 7, 2026
13.7500
13.7500
12.4500
13.0750
13.0750
10,852
Jan 6, 2026
14.2500
14.4750
13.3750
13.5500
13.5500
12,200
Jan 5, 2026
13.3250
14.7750
13.0000
14.0250
14.0250
41,680
Jan 2, 2026
11.4750
13.4750
11.1500
12.0750
12.0750
24,536
Dec 31, 2025
10.7500
11.9500
10.7500
11.1000
11.1000
16,820
Dec 30, 2025
11.2250
11.4750
10.6250
11.0000
11.0000
24,992
Dec 29, 2025
11.7500
11.8500
11.0000
11.1250
11.1250
17,856
Dec 26, 2025
12.6250
12.8000
11.4500
11.4750
11.4750
23,428
Dec 24, 2025
13.2750
13.7500
12.5000
12.7500
12.7500
8,292
Dec 23, 2025
13.0000
14.0500
12.5000
12.9750
12.9750
22,556
Dec 22, 2025
15.0250
15.3000
13.1000
13.1750
13.1750
23,204
Dec 19, 2025
14.2500
15.8000
13.9500
14.6500
14.6500
34,852
Dec 18, 2025
18.7500
19.2500
17.1250
17.5750
17.5750
14,776
Dec 17, 2025
17.9750
19.4500
17.8750
18.0250
18.0250
18,464
Dec 16, 2025
17.7750
19.1000
17.7750
18.0750
18.0750
13,268
Dec 15, 2025
20.2500
20.2500
17.5250
18.1250
18.1250
24,704
Dec 12, 2025
21.2000
21.6750
19.5000
19.5500
19.5500
13,280
Dec 11, 2025
21.5500
21.5500
20.5000
20.8750
20.8750
11,252
Dec 10, 2025
21.8000
22.4750
21.2250
21.3750
21.3750
15,180
Dec 9, 2025
22.0000
23.3500
21.5000
21.6500
21.6500
21,160
Dec 8, 2025
23.2000
23.5000
21.9250
22.2500
22.2500
5,852
Dec 5, 2025
23.7500
23.7500
23.1250
23.3000
23.3000
1,764
Dec 4, 2025
23.3000
24.0000
22.6750
23.8750
23.8750
8,980
Dec 3, 2025
23.5000
24.2250
22.6250
23.9500
23.9500
10,336
Dec 2, 2025
22.4000
22.8750
22.1000
22.7750
22.7750
11,272
Dec 1, 2025
22.2500
22.8500
21.7500
22.1750
22.1750
13,992
Nov 28, 2025
24.6500
25.2500
23.8750
24.7750
24.7750
15,448
Nov 26, 2025
22.4000
24.5750
21.8750
24.0500
24.0500
20,556
Nov 25, 2025
21.5000
22.2500
20.7500
21.8750
21.8750
3,244
Nov 24, 2025
20.7500
21.6500
19.5750
21.6500
21.6500
16,760
Nov 21, 2025
20.3750
20.4000
18.8000
20.0500
20.0500
23,300
Nov 20, 2025
21.5000
21.7750
19.7500
20.3500
20.3500
14,368
Nov 19, 2025
22.3500
22.4250
20.2500
20.4750
20.4750
20,132
Nov 18, 2025
19.8000
22.8000
19.4250
22.5500
22.5500
49,672
Nov 17, 2025
23.2500
23.2500
20.2750
20.3250
20.3250
39,908
Nov 14, 2025
23.2000
24.7500
21.2750
23.7000
23.7000
127,116
Nov 13, 2025
27.7500
28.3750
26.5000
27.2500
27.2500
77,588
Nov 12, 2025
28.0000
28.2500
26.5000
27.5000
27.5000
26,292
Nov 11, 2025
28.2500
28.2500
26.5000
27.5000
27.5000
20,684
Nov 10, 2025
31.0000
31.0000
28.5000
29.0000
29.0000
31,504
Nov 7, 2025
25.7500
32.0000
25.5000
31.5000
31.5000
71,408
Nov 6, 2025
28.0000
28.5000
24.2500
26.5000
26.5000
122,360
Nov 5, 2025
24.5000
28.6250
23.8000
28.0000
28.0000
184,844
Nov 4, 2025
23.8500
25.5000
23.6750
23.6750
23.6750
43,512
Nov 3, 2025
27.0000
29.0000
24.6250
25.0000
25.0000
64,464
Oct 31, 2025
26.3750
27.7500
25.0500
26.7500
26.7500
59,360
Oct 30, 2025
27.2500
29.2500
24.7500
27.2500
27.2500
753,336
Oct 29, 2025
25.2500
25.7500
23.0000
25.0000
25.0000
31,580
Oct 28, 2025
28.2500
28.2500
25.2500
25.7500
25.7500
25,928
Oct 27, 2025
28.5000
28.7500
27.5000
28.0000
28.0000
11,288
Oct 24, 2025
28.0000
28.5000
27.3000
28.2500
28.2500
9,780
Oct 23, 2025
26.0000
27.7500
26.0000
27.7500
27.7500
5,428
Oct 22, 2025
26.2500
26.5000
25.2500
25.7500
25.7500
12,124
Oct 21, 2025
27.2500
28.5000
26.1250
27.0000
27.0000
14,528
Oct 20, 2025
27.5000
28.0000
26.5000
28.0000
28.0000
15,620
Oct 17, 2025
27.2500
28.2500
22.2750
25.7500
25.7500
52,640
Oct 16, 2025
30.7500
31.0000
27.7500
28.0000
28.0000
21,108
Oct 15, 2025
31.7500
32.2500
29.7500
30.2500
30.2500
12,480
Oct 14, 2025
30.0000
32.3750
29.2500
31.7500
31.7500
13,968
Oct 13, 2025
30.0000
31.5000
29.2500
31.5000
31.5000
15,144
Oct 10, 2025
32.2500
33.5000
29.2500
29.5000
29.5000
23,016
Oct 9, 2025
33.2500
33.7500
31.5000
32.2500
32.2500
22,496
Oct 8, 2025
32.2500
35.5000
32.2500
33.5000
33.5000
58,568
Oct 7, 2025
35.7500
35.7500
31.7500
32.0000
32.0000
30,824
Oct 6, 2025
32.7500
35.7500
31.5000
35.2500
35.2500
48,940
Oct 3, 2025
32.2500
34.7500
31.2500
32.7500
32.7500
56,616
Oct 2, 2025
29.5000
32.0000
29.2500
31.7500
31.7500
45,828
Oct 1, 2025
28.2500
29.7500
28.2500
29.5000
29.5000
6,956
Sep 30, 2025
29.2500
29.5000
27.7500
28.5000
28.5000
7,116
Sep 29, 2025
28.2500
29.7500
28.2500
29.5000
29.5000
7,272
Sep 26, 2025
28.5000
28.7500
27.2500
28.2500
28.2500
8,580
Sep 25, 2025
30.0000
30.0000
28.0000
28.7500
28.7500
8,728
Sep 24, 2025
28.7500
31.0000
28.7500
30.5000
30.5000
15,232
Sep 23, 2025
29.5000
30.0000
28.5000
29.0000
29.0000
13,140
Sep 22, 2025
29.5000
30.5000
29.0000
29.2500
29.2500
17,808
Sep 19, 2025
32.7500
32.8750
30.5000
30.5000
30.5000
18,820
Sep 18, 2025
31.5000
32.5000
30.2500
32.5000
32.5000
34,808
Sep 17, 2025
31.0000
31.5000
29.8750
30.2500
30.2500
11,800
Sep 16, 2025
30.5000
31.5000
29.2500
31.2500
31.2500
14,932
Sep 15, 2025
31.7500
32.5000
30.2500
30.5000
30.5000
14,084
Sep 12, 2025
30.0000
32.0000
29.3500
31.7500
31.7500
26,356
Sep 11, 2025
28.2500
30.5000
27.8750
30.2500
30.2500
31,372
Sep 10, 2025
28.7500
29.2500
27.2500
28.0000
28.0000
19,900
Sep 9, 2025
28.5000
28.5000
26.2500
28.0000
28.0000
26,344
Sep 8, 2025
27.2500
30.2500
27.0000
28.5000
28.5000
39,592
Sep 5, 2025
28.5000
29.2500
26.7500
27.2500
27.2500
14,892
