MARKET IS OPEN
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%
PWRL — Powerlaw Corp. Common Stock
NasdaqPowerlaw Corp. Common Stock
$11.65
-0.65(-5.28%)
- O
- 12.10
- H
- 12.37
- L
- 11.59
- V
- 203.53K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.65
Period Return-57.91%
Period High$40.00
Period Low$9.41
Avg Daily Volume219.5K
Total Trading Days93
PWRL — Historical OHLCV Price & Volume Table
May 27, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.10 | $12.37 | $11.59 | $11.65 | $-0.65 | -5.28% | 203,528 | $11.85 | $11.59 $12.37 |
| Oct 6, 2026 | $12.33 | $12.49 | $12.15 | $12.30 | $-0.10 | -0.81% | 267,355 | $12.29 | $12.15 $12.49 |
| Oct 5, 2026 | $11.34 | $12.73 | $11.33 | $12.40 | +$1.00 | +8.77% | 305,256 | $12.20 | $11.33 $12.73 |
| Oct 2, 2026 | $11.02 | $11.45 | $10.93 | $11.40 | +$0.27 | +2.43% | 136,489 | $11.23 | $10.93 $11.45 |
| Oct 1, 2026 | $10.92 | $11.18 | $10.61 | $11.13 | +$0.13 | +1.18% | 222,011 | $10.98 | $10.61 $11.18 |
| Sep 30, 2026 | $11.05 | $11.18 | $10.90 | $11.00 | $-0.14 | -1.26% | 114,458 | $11.02 | $10.90 $11.18 |
| Sep 29, 2026 | $10.69 | $11.30 | $10.50 | $11.14 | +$0.38 | +3.53% | 339,647 | $10.95 | $10.50 $11.30 |
| Sep 28, 2026 | $10.92 | $11.05 | $10.51 | $10.76 | $-0.25 | -2.27% | 425,045 | $10.81 | $10.51 $11.05 |
| Sep 25, 2026 | $11.27 | $11.38 | $10.90 | $11.01 | $-0.04 | -0.36% | 129,211 | $11.08 | $10.90 $11.38 |
| Sep 24, 2026 | $11.32 | $11.36 | $10.80 | $11.05 | $-0.36 | -3.16% | 161,025 | $11.02 | $10.80 $11.36 |
| Sep 23, 2026 | $11.56 | $11.57 | $11.23 | $11.41 | +$0.09 | +0.80% | 159,909 | $11.45 | $11.23 $11.57 |
| Sep 22, 2026 | $11.36 | $11.60 | $11.20 | $11.32 | $-0.04 | -0.35% | 55,963 | $11.34 | $11.20 $11.60 |
| Sep 21, 2026 | $11.40 | $11.68 | $11.01 | $11.36 | $-0.03 | -0.26% | 157,758 | $11.35 | $11.01 $11.68 |
| Sep 18, 2026 | $10.96 | $11.69 | $10.96 | $11.39 | +$0.31 | +2.80% | 118,386 | $11.33 | $10.96 $11.69 |
| Sep 17, 2026 | $10.83 | $11.20 | $10.83 | $11.08 | +$0.20 | +1.84% | 207,079 | $11.07 | $10.83 $11.20 |
| Sep 16, 2026 | $10.86 | $11.00 | $10.59 | $10.88 | +$0.02 | +0.18% | 222,643 | $10.87 | $10.59 $11.00 |
| Sep 15, 2026 | $10.42 | $10.87 | $10.30 | $10.86 | +$0.45 | +4.32% | 169,503 | $10.59 | $10.30 $10.87 |
| Sep 14, 2026 | $10.16 | $10.41 | $10.16 | $10.41 | +$0.15 | +1.46% | 118,412 | $10.26 | $10.16 $10.41 |
| Sep 11, 2026 | $10.49 | $10.49 | $10.22 | $10.26 | +$0.06 | +0.59% | 164,317 | $10.35 | $10.22 $10.49 |
| Sep 10, 2026 | $10.10 | $10.29 | $9.94 | $10.20 | +$0.06 | +0.59% | 125,145 | $10.16 | $9.94 $10.29 |
| Sep 9, 2026 | $10.49 | $10.49 | $10.03 | $10.14 | $-0.07 | -0.69% | 112,685 | $10.26 | $10.03 $10.49 |
| Sep 8, 2026 | $10.19 | $10.44 | $9.77 | $10.21 | $-0.01 | -0.10% | 235,929 | $10.15 | $9.77 $10.44 |
| Sep 4, 2026 | $10.10 | $10.64 | $9.88 | $10.22 | $-0.05 | -0.49% | 163,903 | $10.14 | $9.88 $10.64 |
| Sep 3, 2026 | $9.93 | $10.48 | $9.83 | $10.27 | +$0.35 | +3.53% | 188,829 | $10.21 | $9.83 $10.48 |
| Sep 2, 2026 | $9.90 | $10.00 | $9.41 | $9.92 | +$0.01 | +0.10% | 265,780 | $9.73 | $9.41 $10.00 |
| Sep 1, 2026 | $10.22 | $10.25 | $9.91 | $9.91 | $-0.59 | -5.62% | 115,344 | $10.10 | $9.91 $10.25 |
| Aug 31, 2026 | $10.31 | $10.54 | $10.03 | $10.50 | +$0.22 | +2.14% | 238,218 | $10.33 | $10.03 $10.54 |
| Aug 28, 2026 | $10.96 | $11.09 | $10.14 | $10.28 | $-0.68 | -6.20% | 323,973 | $10.42 | $10.14 $11.09 |
| Aug 27, 2026 | $11.36 | $11.50 | $10.90 | $10.96 | $-0.31 | -2.75% | 78,112 | $11.15 | $10.90 $11.50 |
| Aug 26, 2026 | $11.11 | $11.54 | $11.11 | $11.27 | +$0.16 | +1.44% | 119,954 | $11.30 | $11.11 $11.54 |