Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PSNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.68 | -0.04 | -5.56% | 0.73 | 0.731 | 0.675 | 11,094,248 |
| Jun 13 2024 | 0.72 | -0.0443 | -5.80% | 0.7661 | 0.7798 | 0.72 | 8,735,521 |
| Jun 12 2024 | 0.7643 | 0.0043 | 0.57% | 0.7628 | 0.793999 | 0.7628 | 4,014,369 |
| Jun 11 2024 | 0.76 | -0.0255 | -3.25% | 0.7984 | 0.7984 | 0.76 | 3,258,085 |
| Jun 10 2024 | 0.7855 | 0.0018 | 0.23% | 0.7913 | 0.7959 | 0.76 | 2,860,705 |
| Jun 07 2024 | 0.7837 | -0.0215 | -2.67% | 0.7859 | 0.81 | 0.7713 | 3,736,601 |
| Jun 06 2024 | 0.8052 | 0.034 | 4.41% | 0.78 | 0.82 | 0.76 | 4,587,721 |
| Jun 05 2024 | 0.7712 | 0.0194 | 2.58% | 0.78 | 0.7816 | 0.756 | 2,843,966 |
| Jun 04 2024 | 0.7518 | -0.0586 | -7.23% | 0.8251 | 0.8334 | 0.7506 | 7,868,835 |
| Jun 03 2024 | 0.8104 | 0.0275 | 3.51% | 0.835 | 0.8488 | 0.8036 | 13,896,463 |
| May 31 2024 | 0.7829 | 0.0285 | 3.78% | 0.8193 | 0.862749 | 0.782 | 14,089,033 |
| May 30 2024 | 0.7544 | 0.0268 | 3.68% | 0.7441 | 0.78 | 0.72 | 11,146,992 |
| May 29 2024 | 0.7276 | -0.0425 | -5.52% | 0.7834 | 0.7898 | 0.72 | 10,608,277 |
| May 28 2024 | 0.7701 | -0.0099 | -1.27% | 0.7954 | 0.8332 | 0.7659 | 8,903,468 |
| May 24 2024 | 0.78 | -0.0601 | -7.15% | 0.7999 | 0.87 | 0.7412 | 13,636,556 |
| May 23 2024 | 0.8401 | -0.0826 | -8.95% | 0.94 | 0.9412 | 0.7599 | 18,733,345 |
| May 22 2024 | 0.9227 | -0.0273 | -2.87% | 0.9856 | 1.0187 | 0.91 | 18,303,755 |
| May 21 2024 | 0.95 | -0.15 | -13.64% | 1.03 | 1.05 | 0.95 | 46,116,744 |
| May 20 2024 | 1.10 | -0.14 | -11.29% | 1.20 | 1.21 | 1.09 | 12,421,047 |
| May 17 2024 | 1.24 | -0.04 | -3.13% | 1.28 | 1.29 | 1.18 | 11,995,970 |
| May 16 2024 | 1.28 | -0.09 | -6.57% | 1.37 | 1.37 | 1.28 | 3,361,348 |
| May 15 2024 | 1.37 | 0.04 | 3.01% | 1.37 | 1.40 | 1.31 | 3,006,093 |
| May 14 2024 | 1.33 | -0.01 | -0.75% | 1.37 | 1.45 | 1.31 | 3,740,254 |
| May 13 2024 | 1.34 | 0.07 | 5.51% | 1.31 | 1.35 | 1.29 | 2,463,897 |
| May 10 2024 | 1.27 | -0.07 | -5.22% | 1.39 | 1.40 | 1.26 | 2,246,200 |
| May 09 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.38 | 1.3251 | 1,539,743 |
| May 08 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.34 | 1.29 | 1,632,326 |
| May 07 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.34 | 1.28 | 1,829,613 |
| May 06 2024 | 1.30 | -0.04 | -2.99% | 1.35 | 1.39 | 1.28 | 2,408,308 |
| May 03 2024 | 1.34 | -0.03 | -2.19% | 1.40 | 1.44 | 1.32 | 1,714,866 |
| May 02 2024 | 1.37 | -0.03 | -2.14% | 1.42 | 1.47 | 1.36 | 2,701,531 |
| May 01 2024 | 1.40 | 0.01 | 0.72% | 1.28 | 1.41 | 1.2222 | 4,238,178 |
| Apr 30 2024 | 1.39 | 0.16 | 13.01% | 1.25 | 1.41 | 1.22 | 6,219,048 |
| Apr 29 2024 | 1.23 | 0.05 | 4.24% | 1.22 | 1.265 | 1.20 | 3,299,011 |
| Apr 26 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.22 | 1.17 | 2,657,308 |
| Apr 25 2024 | 1.17 | -0.07 | -5.65% | 1.195 | 1.21 | 1.16 | 4,030,313 |
| Apr 24 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.27 | 1.20 | 4,875,440 |
| Apr 23 2024 | 1.27 | -0.07 | -5.22% | 1.30 | 1.32 | 1.26 | 4,055,712 |
| Apr 22 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.34 | 1.26 | 4,918,196 |
| Apr 19 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.43 | 1.29 | 6,030,565 |
| Apr 18 2024 | 1.33 | 0.02 | 1.53% | 1.29 | 1.445 | 1.26 | 4,369,298 |
| Apr 17 2024 | 1.31 | 0.01 | 0.38% | 1.26 | 1.32 | 1.26 | 1,535,083 |
| Apr 16 2024 | 1.305 | -0.02 | -1.14% | 1.29 | 1.31 | 1.26 | 3,375,781 |
| Apr 15 2024 | 1.32 | -0.14 | -9.28% | 1.35 | 1.36 | 1.24 | 7,802,789 |
| Apr 12 2024 | 1.455 | -0.01 | -0.34% | 1.47 | 1.55 | 1.45 | 2,059,031 |
| Apr 11 2024 | 1.46 | -0.13 | -8.18% | 1.58 | 1.63 | 1.43 | 4,420,132 |
| Apr 10 2024 | 1.59 | -0.06 | -3.64% | 1.615 | 1.645 | 1.57 | 2,024,858 |
| Apr 09 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.775 | 1.58 | 3,146,396 |
| Apr 08 2024 | 1.68 | 0.12 | 7.69% | 1.56 | 1.72 | 1.56 | 3,065,671 |
| Apr 05 2024 | 1.56 | 0.03 | 1.96% | 1.54 | 1.58 | 1.51 | 1,834,082 |
| Apr 04 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.64 | 1.52 | 1,446,684 |
| Apr 03 2024 | 1.57 | 0.05 | 3.29% | 1.52 | 1.58 | 1.49 | 1,444,484 |
| Apr 02 2024 | 1.52 | -0.04 | -2.56% | 1.52 | 1.54 | 1.48 | 1,529,462 |
| Apr 01 2024 | 1.56 | 0.02 | 1.30% | 1.59 | 1.61 | 1.51 | 1,732,294 |
| Mar 28 2024 | 1.54 | -0.07 | -4.05% | 1.60 | 1.66 | 1.525 | 2,197,647 |
| Mar 27 2024 | 1.605 | 0.00 | 0.31% | 1.59 | 1.61 | 1.56 | 1,986,434 |
| Mar 26 2024 | 1.60 | -0.06 | -3.61% | 1.71 | 1.72 | 1.585 | 1,433,342 |
| Mar 25 2024 | 1.66 | 0.04 | 2.47% | 1.67 | 1.76 | 1.64 | 2,145,914 |
| Mar 22 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 1.59 | 743,590 |
| Mar 21 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.66 | 1.60 | 1,100,005 |
| Mar 20 2024 | 1.61 | 0.09 | 5.92% | 1.53 | 1.63 | 1.50 | 1,482,688 |
| Mar 19 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.56 | 1.48 | 1,441,373 |
| Mar 18 2024 | 1.55 | -0.08 | -4.91% | 1.65 | 1.65 | 1.54 | 1,942,065 |
