Powerlaw Corp. - Common Stock (PWRL)
11.69
+0.44 (3.91%)
NASDAQ· Last Trade: Aug 5th, 2:27 AM EDT
Historical Prices For Powerlaw Corp. - Common Stock (PWRL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 11.33 | 11.91 | 11.25 | 11.69 | 159,529 | 11.69 |
| 8/03/2026 | 11.95 | 12.30 | 11.00 | 11.25 | 221,353 | 11.25 |
| 7/31/2026 | 12.26 | 12.26 | 11.45 | 11.94 | 83,739 | 11.94 |
| 7/30/2026 | 11.48 | 12.00 | 11.48 | 11.77 | 70,218 | 11.77 |
| 7/29/2026 | 11.89 | 12.09 | 11.25 | 11.25 | 107,566 | 11.25 |
| 7/28/2026 | 12.12 | 12.25 | 11.66 | 12.00 | 133,979 | 12.00 |
| 7/27/2026 | 12.49 | 12.70 | 12.18 | 12.44 | 113,301 | 12.44 |
| 7/24/2026 | 12.00 | 12.75 | 11.84 | 12.24 | 69,801 | 12.24 |
| 7/23/2026 | 12.04 | 12.48 | 11.86 | 12.21 | 97,946 | 12.21 |
| 7/22/2026 | 13.39 | 13.39 | 12.02 | 12.50 | 93,667 | 12.50 |
| 7/21/2026 | 12.90 | 13.22 | 12.60 | 12.91 | 248,715 | 12.91 |
| 7/20/2026 | 12.99 | 12.99 | 12.19 | 12.36 | 153,356 | 12.36 |
| 7/17/2026 | 12.75 | 12.90 | 12.38 | 12.38 | 143,330 | 12.38 |
| 7/16/2026 | 12.96 | 13.19 | 12.75 | 12.90 | 110,964 | 12.90 |
| 7/15/2026 | 13.30 | 13.40 | 12.60 | 12.96 | 111,683 | 12.96 |
| 7/14/2026 | 13.67 | 13.67 | 12.58 | 13.10 | 263,055 | 13.10 |
| 7/13/2026 | 14.86 | 15.25 | 13.00 | 13.05 | 116,896 | 13.05 |
| 7/10/2026 | 14.53 | 15.00 | 14.29 | 14.75 | 83,447 | 14.75 |
| 7/09/2026 | 14.98 | 15.25 | 14.51 | 14.70 | 83,574 | 14.70 |
| 7/08/2026 | 14.59 | 15.25 | 14.11 | 14.27 | 72,277 | 14.27 |
| 7/07/2026 | 15.00 | 15.20 | 14.02 | 14.57 | 98,353 | 14.57 |
| 7/06/2026 | 15.49 | 16.09 | 14.56 | 15.03 | 82,065 | 15.03 |
| 7/02/2026 | 15.47 | 15.48 | 14.50 | 15.23 | 90,297 | 15.23 |
| 7/01/2026 | 15.00 | 16.18 | 14.82 | 14.95 | 166,281 | 14.95 |
| 6/30/2026 | 14.36 | 15.26 | 13.75 | 14.68 | 171,099 | 14.68 |
| 6/29/2026 | 13.63 | 14.34 | 13.00 | 14.19 | 216,757 | 14.19 |
| 6/26/2026 | 13.90 | 14.00 | 12.77 | 12.98 | 345,650 | 12.98 |
| 6/25/2026 | 14.30 | 14.55 | 13.50 | 14.01 | 253,700 | 14.01 |
| 6/24/2026 | 14.79 | 14.89 | 13.71 | 14.03 | 260,495 | 14.03 |
| 6/23/2026 | 14.58 | 15.45 | 13.85 | 14.20 | 282,522 | 14.20 |
| 6/22/2026 | 16.31 | 16.31 | 15.01 | 15.02 | 320,748 | 15.02 |
| 6/18/2026 | 16.62 | 17.02 | 16.50 | 16.51 | 195,431 | 16.51 |
| 6/17/2026 | 17.21 | 17.73 | 16.50 | 17.50 | 256,581 | 17.50 |
| 6/16/2026 | 19.13 | 19.46 | 16.84 | 17.50 | 297,436 | 17.50 |
| 6/15/2026 | 18.56 | 19.50 | 18.13 | 18.59 | 251,713 | 18.59 |
| 6/12/2026 | 24.00 | 24.05 | 17.36 | 17.54 | 913,556 | 17.54 |
| 6/11/2026 | 19.74 | 22.00 | 19.03 | 22.00 | 614,463 | 22.00 |
| 6/10/2026 | 17.71 | 19.82 | 17.50 | 19.30 | 355,755 | 19.30 |
| 6/09/2026 | 18.45 | 18.95 | 16.81 | 17.97 | 412,046 | 17.97 |
| 6/08/2026 | 18.00 | 18.95 | 16.61 | 17.85 | 373,889 | 17.85 |
| 6/05/2026 | 20.00 | 20.10 | 17.31 | 17.49 | 536,759 | 17.49 |
| 6/04/2026 | 18.49 | 21.00 | 18.49 | 19.47 | 368,856 | 19.47 |
| 6/03/2026 | 20.10 | 20.11 | 18.19 | 18.50 | 363,611 | 18.50 |
| 6/02/2026 | 24.99 | 24.99 | 20.05 | 20.32 | 512,043 | 20.32 |
| 6/01/2026 | 26.10 | 27.00 | 24.54 | 24.54 | 250,792 | 24.54 |
| 5/29/2026 | 0.00 | 28.95 | 24.54 | 28.00 | 689,565 | 28.00 |
| 5/28/2026 | 34.50 | 36.50 | 28.13 | 28.85 | 589,068 | 28.85 |
| 5/27/2026 | 35.00 | 40.00 | 27.68 | 27.68 | 1,099,853 | 27.68 |