Powerbridge Technologies Co., Ltd. (PBTS) NASDAQ

1.10

+0.075(+7.32%)

Updated at January 29, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20240.771110.74905,452
February 16, 20240.840.770.770.840.76232,430
February 15, 20240.750.820.820.890.75586,068
February 14, 20240.680.710.710.780.68190,111
February 13, 20240.880.680.680.910.62538,777
February 12, 20240.920.850.850.960.85202,446
February 09, 20240.860.870.870.920.81147,787
February 08, 20240.920.860.860.970.8292,045
February 07, 20241.120.920.921.120.9249,166
February 06, 20241.051.031.031.211154,946
February 05, 20241.441.041.041.51.01399,022
February 02, 20241.41.41.41.541.38278,798
February 01, 20241.411.451.451.531.24351,436
January 31, 20241.131.341.341.421.1453,511
January 30, 20241.081.151.151.150.98131,325
January 29, 20241.091.11.11.10.95383,212
January 26, 20241.021.021.021.110.9234,228
January 25, 20241.061.081.081.251.06368,188
January 24, 20241.171.051.051.381.01477,314
January 23, 20241.021.061.061.14136,090
January 22, 20241.041.021.021.080.9856,307
January 19, 20241.011.041.041.090.95105,641
January 18, 20240.991.011.011.10.92103,144
January 17, 20241.041.011.011.060.9425,374
January 16, 202411.011.011.030.9191,459
January 12, 20241.021.011.011.110.9677,824
January 11, 20241.22111.250.9233,152
January 10, 20241.441.21.21.511.19181,169
January 09, 20241.531.431.431.531.498,430
January 08, 20241.411.481.481.521.4167,721
January 05, 20241.541.411.411.571.4199,921
January 04, 20241.541.471.471.621.4151,009
January 03, 20241.531.531.531.71.4235,715
January 02, 20241.591.511.511.741.45383,697
December 29, 20231.421.51.51.621.4190,025
December 28, 20231.561.411.411.621.4149,836
December 27, 20231.41.561.561.591.33243,968
December 26, 20231.271.371.371.451.25124,870
December 22, 20231.311.261.261.461.2156,429
December 21, 20231.171.331.331.581.17732,554
December 20, 20231.11.141.141.21.05169,795
December 19, 20231.191.11.11.191.0899,215
December 18, 20231.211.191.191.211.15119,715
December 15, 20231.131.161.161.231.13101,855
December 14, 20231.141.131.131.221.05136,888
December 13, 20231.141.151.151.151.0381,081
December 12, 20231.221.141.141.221.1130,979
December 11, 20231.161.111.111.211.05162,155
December 08, 20231.391.221.221.391.13308,987
December 07, 20231.11.171.171.361.02569,857
December 06, 20230.881.021.021.060.83277,436
December 05, 20230.990.880.880.990.83210,980
December 04, 202311.011.011.080.94455,472
December 01, 20230.840.890.890.940.77132,607
November 30, 20230.730.830.830.880.72338,154
November 29, 20230.630.70.70.710.63129,336
November 28, 20230.620.650.650.690.62135,318
November 27, 20230.580.630.630.640.56149,768
November 24, 20230.580.580.580.60.5545,934
November 22, 20230.60.580.580.60.5445,119
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved