Powerbridge Technologies Co Ltd (PBTS) Historical Stock Data
1.00 ↑0.00 (0.00%)
As of January 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBTS is up 2.54% a day on average. There have been 19 days where Powerbridge Technologies Co Ltd closed green and 11 days where PBTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 0.57 | 1.00 | ↑$0.43 (74.22%) | 0.57 | 1.00 | 2.48M |
| 2024-03-26 | 0.59 | 0.59 | ↑$0.00 (0.19%) | 0.58 | 0.63 | 206.96K |
| 2024-03-22 | 0.62 | 0.63 | ↑$0.01 (1.60%) | 0.60 | 0.65 | 102.20K |
| 2024-03-21 | 0.62 | 0.63 | ↑$0.01 (0.98%) | 0.62 | 0.66 | 101.16K |
| 2024-03-18 | 0.57 | 0.67 | ↑$0.11 (18.58%) | 0.55 | 0.71 | 586.69K |
| 2024-03-15 | 0.51 | 0.56 | ↑$0.05 (9.96%) | 0.50 | 0.61 | 386.65K |
| 2024-03-13 | 0.57 | 0.57 | ↑$0.00 (0.39%) | 0.55 | 0.61 | 199.64K |
| 2024-03-08 | 0.66 | 0.66 | ↓$0.00 (-0.59%) | 0.63 | 0.69 | 256.89K |
| 2024-03-01 | 0.88 | 0.76 | ↓$0.12 (-13.28%) | 0.73 | 0.88 | 850.68K |
| 2024-02-27 | 0.73 | 0.75 | ↑$0.02 (2.64%) | 0.65 | 0.75 | 397.35K |
| 2024-02-23 | 0.80 | 0.72 | ↓$0.08 (-10.05%) | 0.67 | 0.84 | 1.35M |
| 2024-02-16 | 0.84 | 0.77 | ↓$0.07 (-8.15%) | 0.76 | 0.84 | 231.76K |
| 2024-02-15 | 0.75 | 0.81 | ↑$0.06 (8.00%) | 0.75 | 0.89 | 579.16K |
| 2024-02-12 | 0.92 | 0.85 | ↓$0.07 (-7.13%) | 0.85 | 0.96 | 201.61K |
| 2024-02-08 | 0.92 | 0.86 | ↓$0.05 (-5.57%) | 0.80 | 0.97 | 289.38K |
| 2024-02-07 | 1.12 | 0.92 | ↓$0.20 (-17.86%) | 0.90 | 1.12 | 221.43K |
| 2024-02-02 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.54 | 268.55K |
| 2024-01-31 | 1.13 | 1.34 | ↑$0.21 (18.62%) | 1.10 | 1.42 | 451.32K |
| 2024-01-30 | 1.08 | 1.15 | ↑$0.07 (6.48%) | 0.98 | 1.15 | 127.30K |
| 2024-01-29 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 0.95 | 1.10 | 382.04K |
| 2024-01-26 | 1.02 | 1.03 | ↑$0.00 (0.49%) | 0.90 | 1.11 | 233.05K |
| 2024-01-25 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.25 | 348.35K |
| 2024-01-24 | 1.17 | 1.05 | ↓$0.12 (-10.26%) | 1.01 | 1.38 | 475.46K |
| 2024-01-23 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.00 | 1.13 | 35.18K |
| 2024-01-22 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.98 | 1.07 | 55.68K |
| 2024-01-19 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.95 | 1.09 | 104.61K |
| 2024-01-18 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.92 | 1.10 | 103K |
| 2024-01-17 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.95 | 1.05 | 25.35K |
| 2024-01-16 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.91 | 1.03 | 91.43K |
| 2024-01-12 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.11 | 77.78K |
Create an account or log in to view more rows.
$PBTS very nice
$PBTS it can go lower
$PBTS another bear trap
$PBTS I blocked some bears and I liked it!
$PBTS this is going to skyrocket tmr!!!
$PBTS we want higher!!!
$PBTS time to run
$PBTS Green by EOD guarentee
$PBTS when is earnings
$PBTS strong move here