Powerbridge Technologies ... (PBTS)
NASDAQ: PBTS
· Real-Time Price · USD
1.10
0.08 (7.32%)
At close: Jan 29, 2024, 10:00 PM
PBTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | 0.77 | 1.00 | 0.74 | 1.00 | 0.99 | 29.87% | 905,452 |
| Feb 16, 2024 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -6.10% | 232,430 |
| Feb 15, 2024 | 0.75 | 0.89 | 0.75 | 0.82 | 0.82 | 15.49% | 586,068 |
| Feb 14, 2024 | 0.68 | 0.78 | 0.68 | 0.71 | 0.71 | 4.41% | 190,111 |
| Feb 13, 2024 | 0.88 | 0.91 | 0.62 | 0.68 | 0.68 | -20.00% | 538,777 |
| Feb 12, 2024 | 0.92 | 0.96 | 0.84 | 0.85 | 0.85 | -2.30% | 202,446 |
| Feb 9, 2024 | 0.86 | 0.92 | 0.81 | 0.87 | 0.87 | 1.16% | 147,787 |
| Feb 8, 2024 | 0.92 | 0.97 | 0.80 | 0.86 | 0.86 | -6.52% | 292,045 |
| Feb 7, 2024 | 1.12 | 1.12 | 0.90 | 0.92 | 0.92 | -10.68% | 249,166 |
| Feb 6, 2024 | 1.05 | 1.21 | 1.00 | 1.03 | 1.03 | -0.96% | 154,946 |
| Feb 5, 2024 | 1.44 | 1.50 | 1.01 | 1.04 | 1.04 | -25.71% | 399,022 |
| Feb 2, 2024 | 1.40 | 1.54 | 1.38 | 1.40 | 1.40 | -3.45% | 278,798 |
| Feb 1, 2024 | 1.41 | 1.53 | 1.24 | 1.45 | 1.45 | 8.21% | 351,436 |
| Jan 31, 2024 | 1.13 | 1.42 | 1.10 | 1.34 | 1.34 | 16.52% | 453,511 |
| Jan 30, 2024 | 1.08 | 1.15 | 0.98 | 1.15 | 1.15 | 4.55% | 131,325 |
| Jan 29, 2024 | 1.09 | 1.10 | 0.95 | 1.10 | 1.10 | 7.84% | 383,212 |
| Jan 26, 2024 | 1.02 | 1.11 | 0.90 | 1.02 | 1.02 | -5.56% | 234,228 |
| Jan 25, 2024 | 1.06 | 1.25 | 1.06 | 1.08 | 1.08 | 2.86% | 368,188 |
| Jan 24, 2024 | 1.17 | 1.38 | 1.01 | 1.05 | 1.05 | -0.94% | 477,314 |
| Jan 23, 2024 | 1.02 | 1.14 | 1.00 | 1.06 | 1.06 | 3.92% | 36,090 |