Powered Brands (POW) Historical Stock Data
9.80 ↓0.02 (-0.25%)
As of May 20, 2022, 12:48pm EST.
Historical Data
In the past 30 trading days, POW is down -0.03% a day on average. There have been 23 days where Powered Brands closed green and 7 days where POW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 9.80 | 9.83 | ↑$0.02 (0.26%) | 9.80 | 9.83 | 110.05K |
| 2022-05-23 | 9.81 | 9.80 | ↓$0.01 (-0.10%) | 9.80 | 9.81 | 13.40K |
| 2022-05-20 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.80 | 9.81 | 30.10K |
| 2022-05-19 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.81 | 805 |
| 2022-05-18 | 9.81 | 9.81 | ↑$0.00 (0.00%) | 9.81 | 9.81 | 5.17K |
| 2022-05-17 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.81 | 9.82 | 68.08K |
| 2022-05-16 | 9.82 | 9.82 | ↑$0.00 (0.00%) | 9.82 | 9.82 | 224 |
| 2022-05-13 | 9.82 | 9.82 | ↑$0.00 (0.03%) | 9.82 | 9.82 | 381 |
| 2022-05-12 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.83 | 9.83 | 2 |
| 2022-05-11 | 9.80 | 9.83 | ↑$0.03 (0.31%) | 9.80 | 9.85 | 8.66K |
| 2022-05-10 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 239 |
| 2022-05-09 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.83 | 9.85 | 116.31K |
| 2022-05-06 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 22 |
| 2022-05-05 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.86 | 509.74K |
| 2022-05-04 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.86 | 9.86 | 288 |
| 2022-05-03 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.86 | 9.86 | 27 |
| 2022-05-02 | 9.86 | 9.86 | ↑$0.00 (0.05%) | 9.86 | 9.88 | 5.43K |
| 2022-04-29 | 9.85 | 9.84 | ↓$0.01 (-0.10%) | 9.84 | 9.86 | 53.20K |
| 2022-04-28 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.86 | 300 |
| 2022-04-27 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.86 | 11.65K |
| 2022-04-26 | 9.85 | 9.86 | ↑$0.01 (0.05%) | 9.85 | 9.86 | 8.72K |
| 2022-04-25 | 9.94 | 9.86 | ↓$0.08 (-0.80%) | 9.86 | 9.94 | 1.64K |
| 2022-04-22 | 9.85 | 9.86 | ↑$0.01 (0.10%) | 9.84 | 9.86 | 402 |
| 2022-04-21 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.83 | 9.86 | 7 |
| 2022-04-19 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.83 | 9.83 | 11 |
| 2022-04-18 | 9.86 | 9.83 | ↓$0.03 (-0.30%) | 9.83 | 9.87 | 9.20K |
| 2022-04-13 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.83 | 9.83 | 230 |
| 2022-04-12 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.83 | 9.88 | 1.52M |
| 2022-04-11 | 9.85 | 9.82 | ↓$0.03 (-0.29%) | 9.82 | 9.85 | 149.28K |
| 2022-04-08 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.83 | 9.83 | 2 |
Create an account or log in to view more rows.
$POW I blocked some bears and I liked it!
$POW what a horse shit show!
$POW we all speculate but nobody knows what going to happen.
$POW how long until we take off?
$POW Good morning gang!
$POW the redness has arrived
$POW It's coming
load 'em up.
$POW is going to have a run next month
$POW holy fuck
$POW hint hint this is when you buy a few