5 DAY PERFORMANCE
-18.38%
1 MONTH PERFORMANCE
+36.80%
3 MONTH PERFORMANCE
-16.59%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
-27.70%
1 YEAR PERFORMANCE
+25.27%
Pioneer Power Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.17 | $4.22 (1.2%) | $4.39 | $4.04 | 227.92 K | $47.19 M |
| 05/12/2026 | $4.32 | $4.12 (-4.63%) | $4.36 | $3.89 | 215.90 K | $45.75 M |
| 05/11/2026 | $4.24 | $4.32 (1.89%) | $4.54 | $4.09 | 351.74 K | $47.97 M |
| 05/08/2026 | $4.05 | $4.19 (3.46%) | $4.44 | $3.95 | 226.27 K | $46.52 M |
| 05/07/2026 | $4.33 | $3.96 (-8.55%) | $4.34 | $3.90 | 243.24 K | $43.97 M |
| 05/06/2026 | $4.40 | $4.34 (-1.36%) | $4.48 | $4.25 | 324.00 K | $48.19 M |
| 05/05/2026 | $4.06 | $4.25 (4.68%) | $4.45 | $4.00 | 622.30 K | $47.19 M |
| 05/04/2026 | $3.70 | $3.87 (4.59%) | $4.14 | $3.70 | 234.13 K | $42.97 M |
| 05/01/2026 | $3.87 | $3.68 (-4.91%) | $3.87 | $3.55 | 311.63 K | $40.86 M |
| 04/30/2026 | $3.75 | $3.88 (3.47%) | $3.96 | $3.63 | 293.51 K | $43.08 M |
| 04/29/2026 | $4.20 | $3.65 (-13.1%) | $4.20 | $3.52 | 665.08 K | $40.53 M |
| 04/28/2026 | $3.50 | $3.81 (8.86%) | $3.89 | $3.44 | 975.84 K | $42.30 M |
| 04/27/2026 | $3.30 | $3.32 (0.61%) | $3.48 | $3.21 | 198.10 K | $36.86 M |
| 04/24/2026 | $3.04 | $3.19 (4.93%) | $3.38 | $2.97 | 291.70 K | $35.42 M |
| 04/23/2026 | $2.96 | $2.99 (1.01%) | $3.04 | $2.89 | 161.90 K | $33.20 M |
| 04/22/2026 | $2.80 | $2.87 (2.5%) | $2.90 | $2.73 | 64.52 K | $31.87 M |
| 04/21/2026 | $2.84 | $2.74 (-3.52%) | $2.85 | $2.73 | 51.48 K | $30.42 M |
| 04/20/2026 | $2.84 | $2.83 (-0.35%) | $2.96 | $2.76 | 54.04 K | $31.42 M |
| 04/17/2026 | $2.59 | $2.84 (9.65%) | $2.89 | $2.56 | 254.40 K | $31.53 M |
| 04/16/2026 | $2.55 | $2.57 (0.78%) | $2.57 | $2.49 | 44.44 K | $28.54 M |
| 04/15/2026 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.46 | 81.75 K | $28.20 M |
| 04/14/2026 | $2.55 | $2.53 (-0.78%) | $2.59 | $2.45 | 106.75 K | $28.09 M |
| 04/13/2026 | $2.35 | $2.50 (6.38%) | $2.61 | $2.35 | 321.64 K | $27.76 M |
| 04/10/2026 | $2.50 | $2.37 (-5.2%) | $2.52 | $2.36 | 278.00 K | $26.32 M |
| 04/09/2026 | $2.90 | $2.50 (-13.79%) | $2.98 | $2.43 | 533.23 K | $27.76 M |
| 04/08/2026 | $3.44 | $3.35 (-2.62%) | $3.48 | $3.29 | 137.31 K | $37.20 M |
| 04/07/2026 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.18 | 61.76 K | $36.09 M |
| 04/06/2026 | $3.34 | $3.32 (-0.6%) | $3.37 | $3.24 | 44.87 K | $36.86 M |
| 04/02/2026 | $3.25 | $3.34 (2.77%) | $3.44 | $3.17 | 24.61 K | $37.10 M |
| 04/01/2026 | $3.21 | $3.39 (5.61%) | $3.44 | $3.21 | 51.96 K | $37.65 M |
| 03/31/2026 | $3.24 | $3.25 (0.31%) | $3.32 | $3.14 | 47.51 K | $36.10 M |
| 03/30/2026 | $3.24 | $3.15 (-2.78%) | $3.29 | $3.11 | 56.62 K | $34.99 M |
| 03/27/2026 | $3.28 | $3.18 (-3.05%) | $3.42 | $3.13 | 71.30 K | $35.32 M |
| 03/26/2026 | $3.26 | $3.26 (0%) | $3.40 | $3.25 | 53.81 K | $36.21 M |
| 03/25/2026 | $3.38 | $3.34 (-1.18%) | $3.51 | $3.30 | 102.24 K | $37.10 M |
| 03/24/2026 | $3.39 | $3.38 (-0.29%) | $3.51 | $3.36 | 63.50 K | $37.54 M |
| 03/23/2026 | $3.17 | $3.41 (7.57%) | $3.59 | $3.17 | 147.05 K | $37.87 M |
| 03/20/2026 | $3.28 | $3.15 (-3.96%) | $3.50 | $3.07 | 90.11 K | $34.99 M |
| 03/19/2026 | $3.28 | $3.27 (-0.3%) | $3.33 | $3.23 | 50.10 K | $36.32 M |
| 03/18/2026 | $3.48 | $3.36 (-3.45%) | $3.59 | $3.33 | 39.92 K | $37.32 M |
| 03/17/2026 | $3.46 | $3.48 (0.58%) | $3.60 | $3.41 | 89.73 K | $38.65 M |
| 03/16/2026 | $3.33 | $3.47 (4.2%) | $3.60 | $3.33 | 96.80 K | $38.54 M |
| 03/13/2026 | $3.33 | $3.29 (-1.2%) | $3.49 | $3.26 | 66.10 K | $36.54 M |
| 03/12/2026 | $3.28 | $3.27 (-0.3%) | $3.56 | $3.26 | 68.20 K | $36.32 M |
| 03/11/2026 | $3.41 | $3.37 (-1.17%) | $3.56 | $3.33 | 68.80 K | $37.43 M |
| 03/10/2026 | $3.48 | $3.45 (-0.86%) | $3.64 | $3.45 | 61.60 K | $38.32 M |
| 03/09/2026 | $3.20 | $3.42 (6.87%) | $3.44 | $3.18 | 80.61 K | $37.98 M |
| 03/06/2026 | $3.48 | $3.32 (-4.6%) | $3.54 | $3.31 | 85.24 K | $36.87 M |
| 03/05/2026 | $3.66 | $3.49 (-4.64%) | $3.71 | $3.48 | 71.15 K | $38.76 M |
| 03/04/2026 | $3.67 | $3.70 (0.82%) | $3.77 | $3.56 | 67.93 K | $41.09 M |
| 03/03/2026 | $3.62 | $3.59 (-0.83%) | $3.68 | $3.50 | 110.04 K | $39.87 M |
| 03/02/2026 | $3.63 | $3.72 (2.48%) | $3.79 | $3.62 | 53.34 K | $41.32 M |
| 02/27/2026 | $3.80 | $3.69 (-2.89%) | $3.85 | $3.65 | 76.31 K | $40.98 M |
| 02/26/2026 | $3.96 | $3.86 (-2.53%) | $4.03 | $3.82 | 50.41 K | $42.87 M |
| 02/25/2026 | $3.96 | $3.96 (0%) | $4.15 | $3.80 | 201.81 K | $43.98 M |
| 02/24/2026 | $3.74 | $3.89 (4.01%) | $3.99 | $3.74 | 71.31 K | $43.20 M |
| 02/23/2026 | $3.81 | $3.74 (-1.84%) | $3.91 | $3.71 | 60.07 K | $41.54 M |
| 02/20/2026 | $3.92 | $3.79 (-3.32%) | $4.07 | $3.78 | 105.53 K | $42.09 M |
| 02/19/2026 | $3.85 | $3.98 (3.38%) | $4.09 | $3.81 | 53.80 K | $44.20 M |
| 02/18/2026 | $3.89 | $3.83 (-1.54%) | $4.09 | $3.82 | 51.72 K | $42.54 M |
| 02/17/2026 | $4.08 | $3.88 (-4.9%) | $4.19 | $3.79 | 136.25 K | $43.09 M |
| 02/13/2026 | $3.95 | $4.10 (3.8%) | $4.20 | $3.90 | 83.96 K | $45.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
