MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBK — PowerBank Corporation Common Stock
NasdaqPowerBank Corporation Common Stock
$0.25
+0.00(+1.98%)
- O
- 0.26
- H
- 0.29
- L
- 0.25
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.25
Period Return-88.66%
Period High$2.55
Period Low$0.21
Avg Daily Volume1.31M
Total Trading Days365
PBK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.26 | $0.29 | $0.25 | $0.25 | +$0.00 | +1.98% | 1,427,795 | $0.27 | $0.25 $0.29 |
| Oct 6, 2026 | $0.22 | $0.25 | $0.21 | $0.25 | +$0.02 | +10.22% | 14,416,228 | $0.24 | $0.21 $0.25 |
| Oct 5, 2026 | $0.23 | $0.23 | $0.21 | $0.23 | +$0.00 | +0.00% | 705,905 | $0.22 | $0.21 $0.23 |
| Oct 2, 2026 | $0.27 | $0.27 | $0.22 | $0.23 | $-0.05 | -18.18% | 1,726,424 | $0.25 | $0.22 $0.27 |
| Oct 1, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | $-0.01 | -4.71% | 1,568,062 | $0.28 | $0.27 $0.28 |
| Sep 30, 2026 | $0.26 | $0.29 | $0.26 | $0.29 | +$0.03 | +10.91% | 4,206,628 | $0.28 | $0.26 $0.29 |
| Sep 29, 2026 | $0.27 | $0.28 | $0.26 | $0.26 | $-0.00 | -1.77% | 475,717 | $0.27 | $0.26 $0.28 |
| Sep 28, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | +$0.00 | +0.72% | 390,894 | $0.27 | $0.26 $0.27 |
| Sep 25, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | +$0.00 | +0.77% | 364,867 | $0.26 | $0.26 $0.27 |
| Sep 24, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $-0.00 | -1.21% | 374,106 | $0.26 | $0.26 $0.27 |
| Sep 23, 2026 | $0.28 | $0.29 | $0.26 | $0.26 | $-0.01 | -2.72% | 780,984 | $0.27 | $0.26 $0.29 |
| Sep 22, 2026 | $0.29 | $0.31 | $0.27 | $0.27 | $-0.02 | -6.51% | 4,749,153 | $0.30 | $0.27 $0.31 |
| Sep 21, 2026 | $0.28 | $0.32 | $0.28 | $0.29 | +$0.00 | +1.22% | 641,644 | $0.30 | $0.28 $0.32 |
| Sep 18, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | +$0.01 | +4.94% | 549,429 | $0.29 | $0.28 $0.30 |
| Sep 17, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | +$0.01 | +3.72% | 258,651 | $0.28 | $0.27 $0.29 |
| Sep 16, 2026 | $0.27 | $0.28 | $0.26 | $0.26 | $-0.00 | -0.90% | 735,780 | $0.27 | $0.26 $0.28 |
| Sep 15, 2026 | $0.31 | $0.32 | $0.26 | $0.27 | $-0.05 | -14.49% | 1,126,674 | $0.28 | $0.26 $0.32 |
| Sep 14, 2026 | $0.33 | $0.33 | $0.31 | $0.31 | $-0.02 | -7.24% | 585,194 | $0.32 | $0.31 $0.33 |
| Sep 11, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $-0.02 | -4.31% | 382,333 | $0.34 | $0.33 $0.35 |
| Sep 10, 2026 | $0.36 | $0.37 | $0.35 | $0.35 | $-0.02 | -6.26% | 385,035 | $0.36 | $0.35 $0.37 |
| Sep 9, 2026 | $0.38 | $0.38 | $0.35 | $0.37 | $-0.00 | -1.19% | 2,101,745 | $0.36 | $0.35 $0.38 |
| Sep 8, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $-0.00 | -0.32% | 743,258 | $0.38 | $0.37 $0.39 |
| Sep 4, 2026 | $0.38 | $0.38 | $0.37 | $0.38 | $-0.02 | -5.05% | 666,561 | $0.38 | $0.37 $0.38 |
| Sep 3, 2026 | $0.41 | $0.41 | $0.38 | $0.40 | $-0.00 | -1.16% | 9,649,329 | $0.43 | $0.38 $0.41 |
| Sep 2, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $-0.01 | -3.14% | 321,892 | $0.42 | $0.40 $0.43 |
| Sep 1, 2026 | $0.43 | $0.44 | $0.40 | $0.42 | $-0.02 | -4.92% | 612,484 | $0.42 | $0.40 $0.44 |
| Aug 31, 2026 | $0.45 | $0.45 | $0.43 | $0.44 | +$0.01 | +1.64% | 757,522 | $0.44 | $0.43 $0.45 |
| Aug 28, 2026 | $0.44 | $0.46 | $0.43 | $0.43 | $-0.02 | -3.53% | 532,673 | $0.44 | $0.43 $0.46 |
| Aug 27, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | +$0.00 | +0.67% | 391,939 | $0.45 | $0.44 $0.46 |
| Aug 26, 2026 | $0.45 | $0.48 | $0.45 | $0.45 | +$0.00 | +0.91% | 426,440 | $0.47 | $0.45 $0.48 |