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%
PMA — PMA Graphene Technology Group Inc. Class A Ordinary Shares
NasdaqPMA Graphene Technology Group Inc. Class A Ordinary Shares
$1.26
+0.03(+2.44%)
- O
- 1.19
- H
- 1.26
- L
- 1.19
- V
- 10.01K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.26
Period Return+0%
Period High$2.10
Period Low$1.00
Avg Daily Volume951.8K
Total Trading Days67
PMA — Historical OHLCV Price & Volume Table
Jul 6, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.19 | $1.26 | $1.19 | $1.26 | +$0.03 | +2.44% | 10,005 | $1.24 | $1.19 $1.26 |
| Oct 6, 2026 | $1.20 | $1.26 | $1.20 | $1.23 | +$0.03 | +2.50% | 17,609 | $1.23 | $1.20 $1.26 |
| Oct 5, 2026 | $1.21 | $1.22 | $1.20 | $1.20 | $-0.03 | -2.44% | 8,489 | $1.21 | $1.20 $1.22 |
| Oct 2, 2026 | $1.31 | $1.31 | $1.23 | $1.23 | $-0.07 | -5.38% | 4,137 | $1.28 | $1.23 $1.31 |
| Oct 1, 2026 | $1.25 | $1.31 | $1.25 | $1.30 | +$0.00 | +0.00% | 6,947 | $1.30 | $1.25 $1.31 |
| Sep 30, 2026 | $1.30 | $1.34 | $1.30 | $1.30 | $-0.05 | -3.70% | 3,811 | $1.33 | $1.30 $1.34 |
| Sep 29, 2026 | $1.31 | $1.35 | $1.30 | $1.35 | +$0.05 | +3.69% | 6,622 | $1.32 | $1.30 $1.35 |
| Sep 28, 2026 | $1.34 | $1.34 | $1.30 | $1.30 | $-0.03 | -2.11% | 7,393 | $1.32 | $1.30 $1.34 |
| Sep 25, 2026 | $1.34 | $1.39 | $1.30 | $1.33 | +$0.06 | +4.72% | 15,804 | $1.34 | $1.30 $1.39 |
| Sep 24, 2026 | $1.30 | $1.38 | $1.26 | $1.27 | $-0.03 | -2.31% | 84,070 | $1.31 | $1.26 $1.38 |
| Sep 23, 2026 | $1.34 | $1.36 | $1.30 | $1.30 | $-0.02 | -1.52% | 130,824 | $1.30 | $1.30 $1.36 |
| Sep 22, 2026 | $1.25 | $1.34 | $1.25 | $1.32 | +$0.07 | +5.60% | 35,973 | $1.31 | $1.25 $1.34 |
| Sep 21, 2026 | $1.25 | $1.33 | $1.24 | $1.25 | +$0.03 | +2.46% | 163,748 | $1.30 | $1.24 $1.33 |
| Sep 18, 2026 | $1.24 | $1.28 | $1.22 | $1.22 | +$0.00 | +0.00% | 11,828 | $1.26 | $1.22 $1.28 |
| Sep 17, 2026 | $1.20 | $1.25 | $1.20 | $1.22 | $-0.04 | -3.17% | 6,240 | $1.22 | $1.20 $1.25 |
| Sep 16, 2026 | $1.26 | $1.26 | $1.22 | $1.26 | +$0.00 | +0.00% | 26,011 | $1.23 | $1.22 $1.26 |
| Sep 15, 2026 | $1.24 | $1.28 | $1.24 | $1.26 | +$0.02 | +1.61% | 4,699 | $1.25 | $1.24 $1.28 |
| Sep 14, 2026 | $1.30 | $1.33 | $1.24 | $1.24 | $-0.06 | -4.62% | 110,469 | $1.30 | $1.24 $1.33 |
| Sep 11, 2026 | $1.22 | $1.34 | $1.22 | $1.30 | +$0.08 | +6.56% | 89,439 | $1.30 | $1.22 $1.34 |
| Sep 10, 2026 | $1.22 | $1.33 | $1.21 | $1.22 | +$0.00 | +0.00% | 154,318 | $1.30 | $1.21 $1.33 |
| Sep 9, 2026 | $1.25 | $1.37 | $1.22 | $1.22 | $-0.03 | -2.40% | 196,352 | $1.30 | $1.22 $1.37 |
| Sep 8, 2026 | $1.25 | $1.30 | $1.23 | $1.25 | $-0.04 | -3.10% | 160,257 | $1.25 | $1.23 $1.30 |
| Sep 4, 2026 | $1.24 | $1.32 | $1.24 | $1.29 | +$0.02 | +1.57% | 7,960 | $1.28 | $1.24 $1.32 |
| Sep 3, 2026 | $1.25 | $1.33 | $1.25 | $1.27 | $-0.01 | -0.78% | 35,502 | $1.30 | $1.25 $1.33 |
| Sep 2, 2026 | $1.30 | $1.32 | $1.26 | $1.28 | $-0.01 | -0.78% | 2,483 | $1.29 | $1.26 $1.32 |
| Sep 1, 2026 | $1.19 | $1.32 | $1.17 | $1.29 | +$0.09 | +7.50% | 42,165 | $1.24 | $1.17 $1.32 |
| Aug 31, 2026 | $1.20 | $1.24 | $1.19 | $1.20 | +$0.04 | +3.45% | 5,114 | $1.19 | $1.19 $1.24 |
| Aug 28, 2026 | $1.23 | $1.24 | $1.16 | $1.16 | $-0.08 | -6.45% | 50,498 | $1.19 | $1.16 $1.24 |
| Aug 27, 2026 | $1.27 | $1.30 | $1.22 | $1.24 | $-0.02 | -1.59% | 13,730 | $1.24 | $1.22 $1.30 |
| Aug 26, 2026 | $1.31 | $1.31 | $1.26 | $1.26 | $-0.08 | -5.97% | 26,094 | $1.30 | $1.26 $1.31 |