PCSC
Perceptive Capital Solutions Co PCSC
$11.90
-0.10
(-0.83%)
Extended · +1.40σ
Price alert —
Loading…
Sign in to get a one-time email the moment PCSC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $11.91 | $12.18 | $11.88 | $11.90 | 0.0M |
| 2026-07-16 | $12.03 | $12.24 | $11.82 | $12.00 | 0.1M |
| 2026-07-15 | $11.90 | $12.02 | $11.81 | $11.87 | 0.1M |
| 2026-07-14 | $11.08 | $12.25 | $11.02 | $11.85 | 0.2M |
| 2026-07-13 | $10.60 | $11.10 | $9.95 | $10.98 | 0.5M |
| 2026-07-10 | $10.82 | $10.84 | $10.74 | $10.80 | 0.2M |
| 2026-07-09 | $11.28 | $11.36 | $10.71 | $10.90 | 0.5M |
| 2026-07-08 | $11.40 | $11.65 | $11.31 | $11.40 | 0.1M |
| 2026-07-07 | $10.85 | $11.74 | $10.60 | $11.50 | 0.7M |
| 2026-07-06 | $10.92 | $10.95 | $10.81 | $10.83 | 0.7M |
| 2026-07-02 | $10.89 | $11.05 | $10.84 | $11.00 | 0.2M |
| 2026-07-01 | $10.85 | $10.92 | $10.84 | $10.86 | 0.1M |
| 2026-06-30 | $10.86 | $10.93 | $10.85 | $10.88 | 0.1M |
| 2026-06-29 | $10.91 | $11.07 | $10.89 | $10.92 | 0.3M |
| 2026-06-26 | $10.86 | $10.99 | $10.86 | $10.93 | 0.3M |
| 2026-06-25 | $11.02 | $11.40 | $10.88 | $10.96 | 0.3M |
| 2026-06-24 | $11.09 | $11.09 | $10.92 | $11.02 | 0.1M |
| 2026-06-23 | $11.00 | $11.00 | $10.88 | $10.91 | 0.1M |
| 2026-06-22 | $11.23 | $11.40 | $10.92 | $11.01 | 0.1M |
| 2026-06-18 | $11.25 | $11.36 | $11.07 | $11.09 | 0.0M |
| 2026-06-17 | $11.50 | $11.50 | $11.15 | $11.16 | 0.0M |
| 2026-06-16 | $11.22 | $11.25 | $11.16 | $11.20 | 0.0M |
| 2026-06-15 | $11.38 | $11.68 | $11.21 | $11.21 | 0.1M |
| 2026-06-12 | $11.43 | $11.43 | $11.12 | $11.40 | 0.2M |
| 2026-06-11 | $11.39 | $11.57 | $11.22 | $11.27 | 0.3M |
| 2026-06-10 | $11.17 | $11.34 | $11.12 | $11.24 | 0.1M |
| 2026-06-09 | $11.15 | $11.30 | $11.07 | $11.14 | 0.1M |
| 2026-06-08 | $11.23 | $11.26 | $11.12 | $11.15 | 0.1M |
| 2026-06-05 | $11.16 | $11.28 | $11.03 | $11.11 | 0.1M |
| 2026-06-04 | $11.06 | $11.30 | $11.06 | $11.23 | 0.2M |
| 2026-06-03 | $11.06 | $11.22 | $11.01 | $11.15 | 0.7M |
| 2026-06-02 | $11.23 | $11.25 | $11.04 | $11.08 | 0.1M |
| 2026-06-01 | $11.22 | $11.40 | $11.01 | $11.09 | 0.2M |
| 2026-05-29 | $11.19 | $11.43 | $11.14 | $11.14 | 0.1M |
| 2026-05-28 | $11.30 | $11.42 | $11.17 | $11.22 | 0.0M |
| 2026-05-27 | $11.13 | $11.30 | $11.13 | $11.21 | 0.0M |
| 2026-05-26 | $11.25 | $11.25 | $11.13 | $11.16 | 0.0M |
| 2026-05-22 | $11.23 | $11.35 | $11.15 | $11.17 | 0.1M |
| 2026-05-21 | $11.20 | $11.35 | $11.17 | $11.20 | 0.0M |
| 2026-05-20 | $11.21 | $11.35 | $11.19 | $11.19 | 0.0M |
| 2026-05-19 | $11.20 | $11.20 | $11.07 | $11.14 | 0.0M |
| 2026-05-18 | $11.20 | $11.24 | $11.00 | $11.08 | 0.1M |
| 2026-05-15 | $11.21 | $11.36 | $11.00 | $11.08 | 0.1M |
| 2026-05-14 | $11.40 | $11.41 | $11.22 | $11.30 | 0.0M |
| 2026-05-13 | $11.30 | $11.35 | $11.30 | $11.30 | 0.0M |
| 2026-05-12 | $11.25 | $11.35 | $11.25 | $11.30 | 0.0M |
| 2026-05-11 | $11.21 | $11.48 | $11.21 | $11.28 | 0.0M |
| 2026-05-08 | $11.20 | $11.31 | $11.20 | $11.28 | 0.0M |
| 2026-05-07 | $11.48 | $11.48 | $11.28 | $11.28 | 0.0M |
| 2026-05-06 | $11.42 | $11.47 | $11.29 | $11.29 | 0.0M |
| 2026-05-05 | $11.30 | $11.30 | $11.15 | $11.25 | 0.0M |
| 2026-05-04 | $11.30 | $11.40 | $11.12 | $11.15 | 0.0M |
| 2026-05-01 | $11.26 | $11.40 | $11.13 | $11.17 | 0.0M |
| 2026-04-30 | $11.40 | $11.43 | $11.20 | $11.30 | 0.0M |
| 2026-04-29 | $11.32 | $11.39 | $11.21 | $11.27 | 0.0M |
| 2026-04-28 | $11.40 | $11.40 | $11.16 | $11.20 | 0.0M |
| 2026-04-27 | $11.46 | $11.46 | $11.23 | $11.23 | 0.0M |
| 2026-04-24 | $11.29 | $11.48 | $11.14 | $11.37 | 0.0M |
| 2026-04-23 | $11.15 | $11.40 | $11.15 | $11.30 | 0.0M |
| 2026-04-22 | $11.30 | $11.47 | $11.25 | $11.25 | 0.0M |
| 2026-04-21 | $11.37 | $11.40 | $11.30 | $11.30 | 0.0M |
| 2026-04-20 | $11.15 | $11.51 | $11.15 | $11.35 | 0.1M |
| 2026-04-17 | $11.20 | $11.46 | $11.06 | $11.20 | 0.1M |
| 2026-04-16 | $11.10 | $11.10 | $11.00 | $11.05 | 0.1M |
| 2026-04-15 | $10.99 | $11.07 | $10.98 | $11.04 | 0.1M |
| 2026-04-14 | $11.11 | $11.22 | $10.95 | $11.03 | 0.0M |
| 2026-04-13 | $10.98 | $11.10 | $10.91 | $10.93 | 0.1M |
| 2026-04-10 | $10.95 | $11.16 | $10.90 | $10.96 | 0.2M |
| 2026-04-09 | $10.93 | $10.99 | $10.89 | $10.93 | 0.0M |
| 2026-04-08 | $11.06 | $11.20 | $10.86 | $10.94 | 0.2M |
| 2026-04-07 | $11.00 | $11.00 | $10.90 | $10.90 | 0.0M |
| 2026-04-06 | $10.94 | $11.06 | $10.91 | $10.97 | 0.0M |
| 2026-04-02 | $11.10 | $11.10 | $10.83 | $10.91 | 0.0M |
| 2026-04-01 | $11.20 | $11.20 | $10.86 | $10.90 | 0.0M |
| 2026-03-31 | $10.95 | $11.10 | $10.85 | $10.97 | 0.0M |
| 2026-03-30 | $10.83 | $10.95 | $10.83 | $10.87 | 0.0M |
| 2026-03-27 | $11.00 | $11.00 | $10.91 | $10.97 | 0.0M |
| 2026-03-26 | $11.07 | $11.10 | $10.81 | $10.81 | 0.0M |
| 2026-03-25 | $11.25 | $11.25 | $10.94 | $10.95 | 0.0M |
| 2026-03-24 | $11.00 | $11.23 | $10.90 | $10.97 | 0.4M |
| 2026-03-23 | $11.00 | $11.46 | $10.90 | $11.06 | 0.7M |
| 2026-03-20 | $11.05 | $11.24 | $11.03 | $11.10 | 0.1M |
| 2026-03-19 | $11.02 | $11.25 | $11.01 | $11.09 | 0.1M |
| 2026-03-18 | $11.11 | $11.50 | $11.03 | $11.12 | 0.1M |
| 2026-03-17 | $11.05 | $11.38 | $11.00 | $11.14 | 0.2M |
| 2026-03-16 | $11.06 | $11.20 | $11.03 | $11.15 | 0.0M |
| 2026-03-13 | $11.27 | $11.55 | $11.02 | $11.10 | 0.1M |
| 2026-03-12 | $11.40 | $11.89 | $11.16 | $11.18 | 0.1M |
| 2026-03-11 | $12.39 | $12.50 | $11.26 | $11.29 | 0.0M |
| 2026-03-10 | $11.28 | $12.00 | $11.26 | $11.53 | 0.0M |
| 2026-03-09 | $12.30 | $12.30 | $11.50 | $11.75 | 0.0M |
| 2026-03-06 | $12.50 | $12.50 | $11.50 | $11.52 | 0.0M |
| 2026-03-05 | $12.00 | $12.00 | $11.33 | $11.75 | 0.0M |
| 2026-03-04 | $11.77 | $11.98 | $11.28 | $11.75 | 0.0M |
| 2026-03-03 | $12.06 | $12.57 | $11.53 | $11.95 | 0.0M |
| 2026-03-02 | $12.57 | $12.81 | $12.03 | $12.52 | 0.0M |
| 2026-02-27 | $12.51 | $12.70 | $12.50 | $12.70 | 0.0M |
| 2026-02-26 | $12.79 | $12.80 | $12.55 | $12.68 | 0.0M |
| 2026-02-25 | $12.89 | $13.62 | $12.00 | $13.35 | 0.0M |
| 2026-02-24 | $12.85 | $12.88 | $12.56 | $12.88 | 0.0M |
| 2026-02-23 | $13.23 | $13.35 | $12.70 | $13.00 | 0.1M |
| 2026-02-20 | $12.95 | $13.59 | $12.27 | $13.33 | 0.1M |
| 2026-02-19 | $13.93 | $14.23 | $13.60 | $13.76 | 0.1M |
| 2026-02-18 | $14.47 | $14.47 | $14.10 | $14.10 | 0.0M |
| 2026-02-17 | $13.99 | $14.38 | $13.99 | $14.10 | 0.0M |
| 2026-02-13 | $13.97 | $14.31 | $13.90 | $13.91 | 0.0M |
| 2026-02-12 | $14.10 | $14.34 | $13.93 | $14.07 | 0.1M |
| 2026-02-11 | $14.10 | $14.14 | $13.80 | $13.90 | 0.0M |
| 2026-02-10 | $13.76 | $13.85 | $13.65 | $13.65 | 0.0M |
| 2026-02-09 | $13.60 | $14.00 | $13.50 | $13.80 | 0.0M |
| 2026-02-06 | $14.00 | $14.00 | $13.49 | $13.65 | 0.0M |
| 2026-02-05 | $13.99 | $14.00 | $13.47 | $13.62 | 0.0M |
| 2026-02-04 | $14.02 | $14.02 | $13.30 | $13.39 | 0.0M |
| 2026-02-03 | $13.90 | $14.15 | $13.61 | $14.00 | 0.1M |
| 2026-02-02 | $13.88 | $14.01 | $13.23 | $13.90 | 0.1M |
| 2026-01-30 | $14.34 | $14.34 | $13.93 | $14.00 | 0.0M |
| 2026-01-29 | $13.90 | $14.15 | $13.80 | $13.93 | 0.0M |
| 2026-01-28 | $14.32 | $14.32 | $13.75 | $13.90 | 0.0M |
| 2026-01-27 | $14.20 | $14.25 | $13.87 | $13.87 | 0.0M |
| 2026-01-26 | $14.17 | $14.35 | $14.02 | $14.20 | 0.0M |
| 2026-01-23 | $13.75 | $14.27 | $13.60 | $14.00 | 0.1M |
| 2026-01-22 | $13.60 | $13.65 | $13.33 | $13.65 | 0.0M |
| 2026-01-21 | $13.60 | $13.64 | $13.59 | $13.60 | 0.0M |
| 2026-01-20 | $13.30 | $13.73 | $13.30 | $13.55 | 0.0M |