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%
PN — PN Smart Energy Limited Class A Ordinary Shares
NasdaqPN Smart Energy Limited Class A Ordinary Shares
$2.40
-0.04(-1.64%)
- O
- 2.50
- H
- 2.50
- L
- 2.37
- V
- 34.43K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.40
Period Return-95.24%
Period High$87.40
Period Low$1.77
Avg Daily Volume426.3K
Total Trading Days365
PN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.50 | $2.50 | $2.37 | $2.40 | $-0.04 | -1.64% | 34,434 | $2.43 | $2.37 $2.50 |
| Oct 6, 2026 | $2.48 | $2.50 | $2.38 | $2.44 | +$0.02 | +0.83% | 88,602 | $2.43 | $2.38 $2.50 |
| Oct 5, 2026 | $2.66 | $2.86 | $2.29 | $2.42 | $-0.17 | -6.56% | 393,537 | $2.59 | $2.29 $2.86 |
| Oct 2, 2026 | $2.77 | $2.82 | $2.57 | $2.59 | $-0.16 | -5.82% | 78,127 | $2.69 | $2.57 $2.82 |
| Oct 1, 2026 | $2.77 | $2.80 | $2.69 | $2.75 | +$0.01 | +0.36% | 55,669 | $2.75 | $2.69 $2.80 |
| Sep 30, 2026 | $2.83 | $2.83 | $2.71 | $2.74 | $-0.10 | -3.52% | 54,749 | $2.77 | $2.71 $2.83 |
| Sep 29, 2026 | $2.81 | $2.84 | $2.70 | $2.84 | +$0.22 | +8.40% | 991,920 | $2.75 | $2.70 $2.84 |
| Sep 28, 2026 | $2.80 | $2.83 | $2.58 | $2.62 | $-0.21 | -7.42% | 92,745 | $2.71 | $2.58 $2.83 |
| Sep 25, 2026 | $2.82 | $3.00 | $2.70 | $2.83 | +$0.03 | +1.07% | 198,145 | $2.87 | $2.70 $3.00 |
| Sep 24, 2026 | $2.80 | $2.93 | $2.73 | $2.80 | $-0.03 | -0.88% | 61,059 | $2.84 | $2.73 $2.93 |
| Sep 23, 2026 | $2.95 | $3.06 | $2.73 | $2.83 | $-0.07 | -2.25% | 130,736 | $2.92 | $2.73 $3.06 |
| Sep 22, 2026 | $2.89 | $3.07 | $2.72 | $2.89 | +$0.06 | +2.12% | 232,111 | $2.91 | $2.72 $3.07 |
| Sep 21, 2026 | $2.76 | $2.90 | $2.72 | $2.83 | +$0.04 | +1.43% | 78,376 | $2.80 | $2.72 $2.90 |
| Sep 18, 2026 | $2.64 | $2.87 | $2.54 | $2.79 | +$0.16 | +6.08% | 219,173 | $2.72 | $2.54 $2.87 |
| Sep 17, 2026 | $2.42 | $2.70 | $2.42 | $2.63 | +$0.14 | +5.62% | 210,672 | $2.60 | $2.42 $2.70 |
| Sep 16, 2026 | $2.39 | $2.59 | $2.21 | $2.49 | +$0.08 | +3.32% | 240,154 | $2.43 | $2.21 $2.59 |
| Sep 15, 2026 | $2.03 | $2.65 | $1.96 | $2.41 | +$0.39 | +19.31% | 455,940 | $2.28 | $1.96 $2.65 |
| Sep 14, 2026 | $2.38 | $2.42 | $1.77 | $2.02 | $-0.38 | -15.83% | 209,169 | $2.12 | $1.77 $2.42 |
| Sep 11, 2026 | $2.37 | $2.44 | $2.37 | $2.40 | $-0.03 | -1.23% | 19,330 | $2.41 | $2.37 $2.44 |
| Sep 10, 2026 | $2.44 | $2.44 | $2.40 | $2.43 | +$0.04 | +1.67% | 29,887 | $2.42 | $2.40 $2.44 |
| Sep 9, 2026 | $2.44 | $2.45 | $2.38 | $2.39 | $-0.04 | -1.65% | 54,774 | $2.41 | $2.38 $2.45 |
| Sep 8, 2026 | $2.40 | $2.44 | $2.40 | $2.43 | +$0.06 | +2.53% | 53,517 | $2.42 | $2.40 $2.44 |
| Sep 4, 2026 | $2.36 | $2.39 | $2.30 | $2.37 | +$0.00 | +0.00% | 35,778 | $2.36 | $2.30 $2.39 |
| Sep 3, 2026 | $2.48 | $2.48 | $2.33 | $2.37 | $-0.05 | -2.07% | 79,691 | $2.41 | $2.33 $2.48 |
| Sep 2, 2026 | $2.55 | $2.65 | $2.35 | $2.42 | $-0.18 | -6.92% | 65,916 | $2.50 | $2.35 $2.65 |
| Sep 1, 2026 | $2.62 | $2.67 | $2.53 | $2.60 | $-0.04 | -1.52% | 100,385 | $2.58 | $2.53 $2.67 |
| Aug 31, 2026 | $2.70 | $2.77 | $2.61 | $2.64 | $-0.09 | -3.30% | 65,299 | $2.68 | $2.61 $2.77 |
| Aug 28, 2026 | $2.83 | $2.95 | $2.70 | $2.73 | $-0.10 | -3.53% | 97,945 | $2.77 | $2.70 $2.95 |
| Aug 27, 2026 | $2.85 | $2.90 | $2.79 | $2.83 | +$0.03 | +1.07% | 99,474 | $2.83 | $2.79 $2.90 |
| Aug 26, 2026 | $2.68 | $3.05 | $2.62 | $2.80 | +$0.15 | +5.66% | 364,922 | $2.86 | $2.62 $3.05 |