2m 2m 2m 2m 2m 2m 2m
Pioneer Power (PPSI)
NASDAQ
$3.49-$0.08 (-2.24%)
Price as of Jul 14, 2026 4:04 PM EDT- $39.6MMarket Cap
- 31.25%1-Year Change
- Electrical Equipment & PartsIndustry
Pioneer Power (PPSI)
$3.49-$0.08 (-2.24%)
- 1 Month-12.29%Low Price$3.57High Price$4.59
- 3 Months+42.80%Low Price$2.54High Price$6.08
- 1 Year+31.25%Low Price$2.37High Price$6.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 3.62 | 3.62 | 3.55 | 3.57 | -2.19% | 70,791 |
07/10/2026 | 3.67 | 3.69 | 3.55 | 3.65 | +0.55% | 41,277 |
07/09/2026 | 3.65 | 3.80 | 3.62 | 3.63 | 0.00% | 127,362 |
07/08/2026 | 3.57 | 3.65 | 3.48 | 3.63 | +1.68% | 57,718 |
07/07/2026 | 3.74 | 3.76 | 3.52 | 3.57 | -4.80% | 97,409 |
07/06/2026 | 3.65 | 3.85 | 3.63 | 3.75 | +2.74% | 74,717 |
07/02/2026 | 3.84 | 3.96 | 3.55 | 3.65 | -3.95% | 152,811 |
07/01/2026 | 3.94 | 3.97 | 3.74 | 3.80 | -3.55% | 44,345 |
06/30/2026 | 3.88 | 4.06 | 3.87 | 3.94 | +1.03% | 51,229 |
06/29/2026 | 3.88 | 3.95 | 3.68 | 3.90 | +0.26% | 108,581 |
06/26/2026 | 3.76 | 3.93 | 3.76 | 3.89 | +2.10% | 99,832 |
06/25/2026 | 3.99 | 4.00 | 3.76 | 3.81 | -3.30% | 83,603 |
06/24/2026 | 4.12 | 4.23 | 3.85 | 3.94 | -5.74% | 104,301 |
06/23/2026 | 4.19 | 4.45 | 4.11 | 4.18 | -5.22% | 118,553 |
06/22/2026 | 4.59 | 4.76 | 4.30 | 4.41 | -3.92% | 127,127 |
06/18/2026 | 4.40 | 4.65 | 4.25 | 4.59 | +7.24% | 153,971 |
06/17/2026 | 4.42 | 4.48 | 4.22 | 4.28 | -2.51% | 60,535 |
06/16/2026 | 4.30 | 4.52 | 4.20 | 4.39 | +2.81% | 96,027 |
06/15/2026 | 4.27 | 4.66 | 4.25 | 4.27 | +4.91% | 133,379 |
06/12/2026 | 4.21 | 4.28 | 4.05 | 4.07 | -2.63% | 55,379 |
06/11/2026 | 4.17 | 4.20 | 4.02 | 4.18 | +1.46% | 120,135 |
06/10/2026 | 4.15 | 4.40 | 4.08 | 4.12 | -1.44% | 134,702 |
06/09/2026 | 4.25 | 4.50 | 3.93 | 4.18 | 0.00% | 253,953 |
06/08/2026 | 4.35 | 4.41 | 4.13 | 4.18 | -0.48% | 135,546 |
06/05/2026 | 4.79 | 4.79 | 4.19 | 4.20 | -14.29% | 214,391 |
06/04/2026 | 4.72 | 5.01 | 4.65 | 4.90 | +2.08% | 195,688 |
06/03/2026 | 4.92 | 5.14 | 4.67 | 4.80 | -3.52% | 198,923 |
06/02/2026 | 4.78 | 5.13 | 4.68 | 4.98 | +6.30% | 303,867 |
06/01/2026 | 5.35 | 5.36 | 4.57 | 4.68 | -13.65% | 574,042 |
05/29/2026 | 5.65 | 5.77 | 5.12 | 5.42 | -1.28% | 334,793 |
05/28/2026 | 6.17 | 6.24 | 5.46 | 5.49 | -9.70% | 399,102 |
05/27/2026 | 5.32 | 6.29 | 5.25 | 6.08 | +16.03% | 655,685 |
05/26/2026 | 5.44 | 5.55 | 5.16 | 5.24 | +0.58% | 319,289 |
05/22/2026 | 4.98 | 5.46 | 4.96 | 5.21 | +4.83% | 385,510 |
05/21/2026 | 4.77 | 5.19 | 4.53 | 4.97 | +2.47% | 399,544 |
05/20/2026 | 3.93 | 4.95 | 3.91 | 4.85 | +21.55% | 460,220 |
05/19/2026 | 3.93 | 4.11 | 3.87 | 3.99 | -0.75% | 162,652 |
05/18/2026 | 3.70 | 4.20 | 3.40 | 4.02 | +1.01% | 595,475 |
05/15/2026 | 4.02 | 4.09 | 3.78 | 3.98 | -4.33% | 196,793 |
05/15/2026 |
-$0.23 Earnings | |||||
05/14/2026 | 4.28 | 4.30 | 4.01 | 4.16 | -1.42% | 266,728 |
05/13/2026 | 4.17 | 4.39 | 4.00 | 4.22 | +2.43% | 228,364 |
05/12/2026 | 4.32 | 4.36 | 3.89 | 4.12 | -4.63% | 215,903 |
05/11/2026 | 4.24 | 4.54 | 4.09 | 4.32 | +3.10% | 351,735 |
05/08/2026 | 4.05 | 4.44 | 3.95 | 4.19 | +5.81% | 226,272 |
05/07/2026 | 4.33 | 4.34 | 3.90 | 3.96 | -8.76% | 243,240 |
05/06/2026 | 4.40 | 4.48 | 4.25 | 4.34 | +2.12% | 323,984 |
05/05/2026 | 4.06 | 4.45 | 4.00 | 4.25 | +9.82% | 622,260 |
05/04/2026 | 3.70 | 4.14 | 3.70 | 3.87 | +5.16% | 234,134 |
05/01/2026 | 3.87 | 3.87 | 3.55 | 3.68 | -5.15% | 311,633 |
04/30/2026 | 3.75 | 3.96 | 3.63 | 3.88 | +6.30% | 293,510 |
04/29/2026 | 4.20 | 4.20 | 3.52 | 3.65 | -4.20% | 665,081 |
04/28/2026 | 3.50 | 3.89 | 3.44 | 3.81 | +14.76% | 975,844 |
04/27/2026 | 3.30 | 3.48 | 3.21 | 3.32 | +4.08% | 197,417 |
04/24/2026 | 3.04 | 3.38 | 2.97 | 3.19 | +6.69% | 291,702 |
04/23/2026 | 2.96 | 3.04 | 2.89 | 2.99 | +4.18% | 161,860 |
04/22/2026 | 2.80 | 2.90 | 2.73 | 2.87 | +4.74% | 64,515 |
04/21/2026 | 2.84 | 2.85 | 2.73 | 2.74 | -3.18% | 51,476 |
04/20/2026 | 2.84 | 2.96 | 2.76 | 2.83 | -0.35% | 54,044 |
04/17/2026 | 2.59 | 2.89 | 2.56 | 2.84 | +10.51% | 254,387 |
04/16/2026 | 2.55 | 2.57 | 2.49 | 2.57 | +1.18% | 44,443 |
04/15/2026 | 2.59 | 2.59 | 2.46 | 2.54 | +0.40% | 81,747 |
04/14/2026 | 2.55 | 2.59 | 2.45 | 2.53 | +1.20% | 106,752 |
04/13/2026 | 2.35 | 2.61 | 2.35 | 2.50 | +5.49% | 321,641 |
04/10/2026 | 2.50 | 2.52 | 2.36 | 2.37 | -5.20% | 278,002 |
04/09/2026 | 2.90 | 2.98 | 2.43 | 2.50 | -25.37% | 533,226 |
04/08/2026 | 3.44 | 3.48 | 3.29 | 3.35 | +3.08% | 137,312 |
04/08/2026 |
-$0.12 Earnings | |||||
04/07/2026 | 3.33 | 3.33 | 3.18 | 3.25 | -2.11% | 61,764 |
04/06/2026 | 3.34 | 3.37 | 3.24 | 3.32 | -0.60% | 44,866 |
04/02/2026 | 3.25 | 3.44 | 3.17 | 3.34 | -1.47% | 24,607 |
04/01/2026 | 3.21 | 3.44 | 3.21 | 3.39 | +4.31% | 51,960 |
03/31/2026 | 3.24 | 3.32 | 3.14 | 3.25 | +3.17% | 47,507 |
03/30/2026 | 3.24 | 3.29 | 3.11 | 3.15 | -0.94% | 56,620 |
03/27/2026 | 3.28 | 3.42 | 3.13 | 3.18 | -2.45% | 71,292 |
03/26/2026 | 3.26 | 3.40 | 3.25 | 3.26 | -2.40% | 53,813 |
03/25/2026 | 3.38 | 3.51 | 3.30 | 3.34 | -1.18% | 102,242 |
03/24/2026 | 3.39 | 3.51 | 3.36 | 3.38 | -0.88% | 63,502 |
03/23/2026 | 3.17 | 3.59 | 3.17 | 3.41 | +8.25% | 147,046 |
03/20/2026 | 3.28 | 3.50 | 3.07 | 3.15 | -3.67% | 90,112 |
03/19/2026 | 3.28 | 3.33 | 3.23 | 3.27 | -2.68% | 50,058 |
03/18/2026 | 3.48 | 3.59 | 3.33 | 3.36 | -3.45% | 39,924 |
03/17/2026 | 3.46 | 3.60 | 3.41 | 3.48 | +0.29% | 89,729 |
03/16/2026 | 3.33 | 3.60 | 3.33 | 3.47 | +5.47% | 96,775 |
03/13/2026 | 3.33 | 3.49 | 3.26 | 3.29 | +0.61% | 66,077 |
03/12/2026 | 3.28 | 3.56 | 3.26 | 3.27 | -2.97% | 68,167 |
03/11/2026 | 3.41 | 3.56 | 3.33 | 3.37 | -2.32% | 68,800 |
03/10/2026 | 3.48 | 3.64 | 3.45 | 3.45 | +0.88% | 61,557 |
03/09/2026 | 3.20 | 3.44 | 3.18 | 3.42 | +3.01% | 80,609 |
03/06/2026 | 3.48 | 3.54 | 3.31 | 3.32 | -4.87% | 85,243 |
03/05/2026 | 3.66 | 3.71 | 3.48 | 3.49 | -5.68% | 71,146 |
03/04/2026 | 3.67 | 3.77 | 3.56 | 3.70 | +3.06% | 67,932 |
03/03/2026 | 3.62 | 3.68 | 3.50 | 3.59 | -3.49% | 110,035 |
03/02/2026 | 3.63 | 3.79 | 3.62 | 3.72 | +0.81% | 53,344 |
02/27/2026 | 3.80 | 3.85 | 3.65 | 3.69 | -4.40% | 76,314 |
02/26/2026 | 3.96 | 4.03 | 3.82 | 3.86 | -2.53% | 50,413 |
02/25/2026 | 3.96 | 4.15 | 3.80 | 3.96 | +1.80% | 201,807 |
02/24/2026 | 3.74 | 3.99 | 3.74 | 3.89 | +4.01% | 71,309 |
02/23/2026 | 3.81 | 3.91 | 3.71 | 3.74 | -1.32% | 60,071 |
02/20/2026 | 3.92 | 4.07 | 3.78 | 3.79 | -4.77% | 105,529 |