Skip to main content
PBK logo

PowerBank Corporation

PBKNASDAQUtilitiesUtilities - Renewable

$0.16Today:- (-)1Y −88.86%

As of Oct 27, 2026 close

Market cap
$6.49M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$2.25
Volume (live)
-
Avg. volume (3M)
1.44M

PowerBank (PBK) Historical Stock Prices

Analyze PowerBank (PBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PowerBank (PBK) Interactive Price Chart

Interactive historical price chart showing PowerBank stock price movements and trends across multiple time periods.

Loading chart...

PBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.190.200.150.160.162.85M
Oct 26, 20260.190.190.180.180.181.00M
Oct 23, 20260.200.210.180.200.20253.51K
Oct 22, 20260.210.210.200.200.20205.29K
Oct 21, 20260.200.210.200.200.20252.10K
Oct 20, 20260.190.200.190.200.20124.41K
Oct 19, 20260.200.200.190.190.19258.06K
Oct 16, 20260.210.210.190.190.19434.76K
Oct 15, 20260.190.210.170.200.20682.50K
Oct 14, 20260.200.210.190.190.19797.75K
Oct 13, 20260.210.210.200.210.21354.86K
Oct 12, 20260.220.230.210.210.21806.17K
Oct 9, 20260.230.230.220.230.23932.97K
Oct 8, 20260.250.250.220.230.23764.88K
Oct 7, 20260.260.290.250.250.251.46M
Oct 6, 20260.220.250.210.250.2514.42M
Oct 5, 20260.230.230.210.230.23705.90K
Oct 2, 20260.270.270.220.230.231.73M
Oct 1, 20260.270.280.270.280.281.57M
Sep 30, 20260.260.290.260.290.294.21M
Sep 29, 20260.270.280.260.260.26475.72K
Sep 28, 20260.260.270.260.260.26390.89K
Sep 25, 20260.260.270.260.260.26364.87K
Sep 24, 20260.270.270.260.260.26374.11K
Sep 23, 20260.280.290.260.260.26780.98K
Sep 22, 20260.290.310.270.270.274.75M
Sep 21, 20260.280.320.280.290.29641.64K
Sep 18, 20260.290.300.280.290.29549.43K
Sep 17, 20260.280.290.270.270.27258.65K
Sep 16, 20260.270.280.260.260.26735.78K
Sep 15, 20260.310.320.260.270.271.16M
Sep 14, 20260.330.330.310.310.31589.45K
Sep 11, 20260.350.350.330.340.34382.33K
Sep 10, 20260.360.370.350.350.35385.03K
Sep 9, 20260.380.380.350.370.372.10M
Sep 8, 20260.380.390.360.380.38743.26K
Sep 4, 20260.380.380.370.380.38666.56K
Sep 3, 20260.410.410.380.400.409.65M
Sep 2, 20260.430.430.400.400.40324.21K
Sep 1, 20260.430.430.400.420.42612.48K
Aug 31, 20260.450.450.430.440.44757.52K
Aug 28, 20260.440.460.430.430.43532.67K
Aug 27, 20260.450.460.440.450.45391.94K
Aug 26, 20260.450.480.450.450.45426.44K
Aug 25, 20260.440.450.440.440.44381.69K
Aug 24, 20260.470.470.440.440.44721.51K
Aug 21, 20260.470.500.460.470.471.35M
Aug 20, 20260.470.500.470.470.471.71M
Aug 19, 20260.470.500.450.460.46831.53K
Aug 18, 20260.480.480.430.470.472.43M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.