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%
PMAX — Powell Max Limited Class A Ordinary Shares
NasdaqPowell Max Limited Class A Ordinary Shares
$0.75
-0.04(-5.64%)
- O
- 0.78
- H
- 0.78
- L
- 0.73
- V
- 229.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.75
Period Return-97.63%
Period High$89.60
Period Low$0.73
Avg Daily Volume663.3K
Total Trading Days365
PMAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.78 | $0.78 | $0.73 | $0.75 | $-0.04 | -5.64% | 229,827 | $0.75 | $0.73 $0.78 |
| Oct 6, 2026 | $0.81 | $0.81 | $0.76 | $0.79 | $-0.03 | -3.57% | 915,666 | $0.80 | $0.76 $0.81 |
| Oct 5, 2026 | $0.80 | $0.93 | $0.76 | $0.82 | $-0.03 | -3.68% | 5,116,404 | $0.93 | $0.76 $0.93 |
| Oct 2, 2026 | $0.94 | $0.94 | $0.83 | $0.85 | $-0.09 | -9.40% | 341,540 | $0.86 | $0.83 $0.94 |
| Oct 1, 2026 | $0.88 | $1.08 | $0.80 | $0.94 | +$0.12 | +14.41% | 12,469,702 | $0.95 | $0.80 $1.08 |
| Sep 30, 2026 | $0.90 | $0.91 | $0.77 | $0.82 | $-0.06 | -7.03% | 310,541 | $0.85 | $0.77 $0.91 |
| Sep 29, 2026 | $1.07 | $1.13 | $0.88 | $0.88 | $-0.38 | -30.00% | 819,655 | $1.04 | $0.88 $1.13 |
| Sep 28, 2026 | $1.77 | $1.86 | $1.21 | $1.26 | $-0.36 | -22.22% | 17,279,775 | $2.08 | $1.21 $1.86 |
| Sep 25, 2026 | $1.29 | $1.62 | $1.21 | $1.62 | $-0.03 | -1.82% | 1,852,995 | $1.40 | $1.21 $1.62 |
| Sep 24, 2026 | $1.02 | $2.87 | $0.96 | $1.65 | +$0.74 | +80.62% | 56,948,383 | $2.04 | $0.96 $2.87 |
| Sep 23, 2026 | $1.00 | $1.00 | $0.82 | $0.91 | $-0.08 | -8.42% | 66,242 | $0.87 | $0.82 $1.00 |
| Sep 22, 2026 | $0.93 | $1.04 | $0.93 | $1.00 | +$0.05 | +5.08% | 14,041 | $0.97 | $0.93 $1.04 |
| Sep 21, 2026 | $0.92 | $0.95 | $0.91 | $0.95 | $-0.01 | -0.78% | 15,724 | $0.92 | $0.91 $0.95 |
| Sep 18, 2026 | $0.88 | $0.96 | $0.88 | $0.96 | +$0.00 | +0.41% | 20,136 | $0.91 | $0.88 $0.96 |
| Sep 17, 2026 | $0.88 | $0.96 | $0.87 | $0.95 | +$0.01 | +1.37% | 40,245 | $0.92 | $0.87 $0.96 |
| Sep 16, 2026 | $0.84 | $0.95 | $0.83 | $0.94 | +$0.06 | +6.33% | 15,976 | $0.90 | $0.83 $0.95 |
| Sep 15, 2026 | $0.88 | $0.91 | $0.85 | $0.88 | $-0.03 | -2.91% | 14,511 | $0.88 | $0.85 $0.91 |
| Sep 14, 2026 | $0.90 | $0.93 | $0.81 | $0.91 | $-0.05 | -5.31% | 50,755 | $0.89 | $0.81 $0.93 |
| Sep 11, 2026 | $0.92 | $1.38 | $0.81 | $0.96 | +$0.04 | +4.59% | 1,532,656 | $1.06 | $0.81 $1.38 |
| Sep 10, 2026 | $0.93 | $0.93 | $0.82 | $0.92 | +$0.00 | +0.44% | 21,148 | $0.89 | $0.82 $0.93 |
| Sep 9, 2026 | $0.81 | $0.96 | $0.81 | $0.92 | +$0.04 | +4.02% | 51,024 | $0.87 | $0.81 $0.96 |
| Sep 8, 2026 | $0.84 | $0.88 | $0.81 | $0.88 | +$0.02 | +1.93% | 17,932 | $0.85 | $0.81 $0.88 |
| Sep 4, 2026 | $0.86 | $0.89 | $0.85 | $0.86 | +$0.00 | +0.38% | 36,456 | $0.86 | $0.85 $0.89 |
| Sep 3, 2026 | $0.90 | $0.90 | $0.83 | $0.86 | $-0.01 | -1.14% | 20,387 | $0.86 | $0.83 $0.90 |
| Sep 2, 2026 | $0.93 | $0.96 | $0.75 | $0.87 | $-0.06 | -5.97% | 53,925 | $0.84 | $0.75 $0.96 |
| Sep 1, 2026 | $1.04 | $1.04 | $0.93 | $0.93 | $-0.10 | -10.18% | 27,282 | $0.98 | $0.93 $1.04 |
| Aug 31, 2026 | $1.03 | $1.05 | $1.00 | $1.03 | $-0.03 | -2.83% | 43,841 | $1.03 | $1.00 $1.05 |
| Aug 28, 2026 | $1.11 | $1.12 | $1.04 | $1.06 | $-0.07 | -6.19% | 42,382 | $1.08 | $1.04 $1.12 |
| Aug 27, 2026 | $1.16 | $1.19 | $1.11 | $1.13 | $-0.04 | -3.42% | 17,733 | $1.14 | $1.11 $1.19 |
| Aug 26, 2026 | $1.24 | $1.24 | $1.15 | $1.17 | $-0.05 | -4.10% | 23,396 | $1.18 | $1.15 $1.24 |