MetaCap

PowerBank Stock Price History

NASDAQ: PBKUtilitiesPower GenerationUSD

0.2273-0.0026 (-1.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PBK price history at a glance

The price history for PowerBank (PBK) on this page begins on April 8, 2024, when the stock closed at $5.21; it most recently closed at $0.2273 on October 5, 2026. The highest price in this record is $7.50, reached on April 8, 2024; the latest close is 97.0% below that peak. Over roughly 2 years the share price changed -95.6%, a -71.6% compound annual price return (excluding dividends).

In the last 12 months alone, PBK has lost 88.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$7.50
Date of high
Apr 8, 2024
Low since 2024
$0.21
Date of low
Oct 5, 2026
52-week high
$2.35
52-week low
$0.21
Last close
$0.2273

PBK returns

1 week

+1.02%

1 month

-39.22%

3 months

-66.18%

6 months

-61.47%

Year to date

-87.44%

1 year

-88.91%

PBK price return, excluding dividends.

PBK annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.2273-88.28%
20251.94-19.17%
2024*2.40-53.93%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

PBK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.230.230.21810.2273-1.13%
0.24890.250.22190.2299-9.09%
0.2560.28970.24680.2529+1.98%
0.2240.2530.2120.248+10.22%
0.2260.230.210.2250.00%
0.270.2740.2230.225-18.18%
0.2690.2850.2650.275-4.84%
0.2640.2940.2610.289+11.15%
0.2650.2780.2580.26-1.89%
0.260.270.260.265+0.76%
0.2590.270.2590.263+0.77%
0.2650.270.2570.261-1.14%
0.2830.290.260.264-2.94%
0.290.3060.2720.272-6.53%
0.2830.3170.2830.291+1.39%
0.2920.300.2850.287+4.74%
0.280.290.2730.274+3.79%
0.2670.2830.2630.264-0.75%
0.3060.3190.2560.266-14.47%
0.3330.3340.3110.311-7.44%
0.3530.3530.3320.336-4.27%
0.3610.370.3510.351-6.15%
0.380.3830.350.374-1.32%
0.3750.3870.3650.379-0.26%
0.3760.3850.3690.38-5.00%
0.4050.4130.3840.40-1.23%
0.4270.4270.4050.405-3.11%
0.4260.4350.4020.418-4.78%
0.4480.4540.4280.439+1.62%
0.4420.4590.4270.432-3.57%
0.4470.4550.440.448+0.67%
0.450.4830.4450.445+0.91%
0.4420.450.440.441-0.90%
0.470.470.4420.445-5.32%
0.4740.4990.460.47-0.84%
0.4710.5020.4650.474+2.16%
0.470.4980.4540.464-1.28%
0.4820.4850.430.47+2.84%
0.460.460.4450.457+1.56%
0.460.460.4450.45+0.22%
0.4640.4650.4350.449+2.05%
0.4550.4590.4360.44-2.44%
0.4620.480.440.451-2.38%
0.500.500.4440.462-6.48%
0.470.500.4650.494+5.11%
0.4930.5090.460.47-6.93%
0.5490.550.4990.505-4.72%
0.600.610.530.53+1.92%
0.4960.550.480.52+3.38%
0.520.5360.4950.503-0.40%
0.4680.520.4630.505+9.07%
0.4370.490.430.463+7.42%
0.470.4770.4250.431-9.64%
0.5180.5250.470.477-7.92%
0.5180.530.5180.518+2.37%
0.5240.5410.4840.506-6.30%
0.560.5740.540.54+1.31%
0.560.5930.5110.533-4.14%
0.5660.590.5550.556-4.47%
0.5820.5990.5650.582-2.84%
0.5780.620.570.599+2.92%
0.5820.630.580.582-2.84%
0.610.6290.570.599-3.54%
0.650.6690.6030.621-7.59%
0.6710.680.650.672-1.47%
0.670.6850.6590.682+1.04%
0.650.6750.650.675+2.58%
0.6380.6930.6170.658+1.70%
0.6550.6740.6290.647-1.97%
0.710.7150.6450.66-7.82%
0.660.7160.6510.716+3.77%
0.7340.7340.650.69-7.38%
0.720.770.6650.745+3.47%
0.8160.8470.7090.72-1.37%
0.7380.7890.680.73-2.01%
0.7710.7930.6910.745-5.10%
0.780.8130.7550.785-3.68%
0.840.8560.8020.815-2.98%
1.001.020.7820.84-4.00%
0.8730.930.860.875-0.91%
0.990.9980.8830.883-6.56%
0.940.9990.9150.945+4.65%
0.9180.930.8610.903-3.01%
0.8180.9350.7910.931+14.94%
0.8450.930.8050.81-5.81%
0.930.9990.830.86-6.52%
0.950.9680.8610.92-0.11%
1.041.040.8610.921-11.44%
1.071.130.951.04-7.14%
1.401.411.011.12-22.22%
1.421.471.221.44-5.88%
0.921.530.8841.53+76.88%
1.001.010.810.865-16.83%
1.101.130.981.040.00%
0.801.090.7711.04+32.65%
0.7370.800.7050.784+9.65%
0.660.790.660.715+9.16%
0.680.7190.6470.655-7.62%
0.6350.720.6220.709+13.44%
0.620.650.6020.625+2.29%
0.6480.680.6020.611-9.62%
0.670.6760.6320.676+0.90%
0.6450.6990.6230.67+3.88%
0.6050.6540.600.645+6.09%
0.660.660.600.608-6.46%
0.670.710.6420.65-4.13%
0.630.6940.630.678+5.94%
0.670.7120.640.64-5.33%
0.6320.690.620.676+7.47%
0.5920.6490.5820.629+6.61%
0.6180.640.590.59-4.07%
0.5610.6280.5610.615+9.63%
0.6020.610.560.561-3.11%
0.620.6350.570.579-9.53%
0.660.6650.630.64-3.76%
0.680.6990.640.665-2.21%
0.650.6850.650.68+4.94%
0.6580.660.630.648+2.69%
0.640.660.6130.631+0.64%
0.6410.690.6270.627+1.13%
0.650.670.610.62-5.49%
0.7220.7220.6530.656-5.07%
0.710.750.670.691-3.36%
0.640.7650.6160.715+15.32%
0.6310.650.620.62-5.78%
0.580.6580.580.658+11.53%
0.5920.630.570.59+3.51%
0.6190.6190.570.57-5.79%
0.630.6480.6020.605+2.02%
0.6050.6110.5740.593-3.26%
0.6070.710.6010.613+0.33%
0.5540.6310.550.611+8.53%
0.5410.590.530.563+5.23%
0.5190.5440.4540.535+6.36%
0.560.5770.500.503-8.55%
0.600.610.540.55-8.33%
0.640.650.600.60-6.10%
0.6130.6590.590.639+7.39%
0.6490.680.5940.595-7.18%
0.600.6690.600.641+8.64%
0.650.660.580.59-8.67%
0.670.670.630.646-3.00%
0.7140.7140.6650.666-4.45%
0.6860.7190.6850.697+1.90%
0.700.7130.6840.684-1.01%
0.690.7250.680.691+2.37%
0.690.7020.6450.675-4.93%
0.7120.7470.710.710.00%
0.7230.7930.710.710.00%
0.6820.7190.6550.71+1.43%
0.750.750.6870.70-4.89%
0.800.8010.7220.736-8.23%
0.7770.8290.750.802+5.53%
0.840.840.740.76-9.95%
0.7510.900.7350.844+8.62%
0.800.820.7520.777-6.05%
0.800.8640.7830.827+3.37%
0.7550.8090.740.80+4.71%
0.760.8320.7530.764-4.02%
0.8550.860.7280.796-9.85%
0.9640.970.8690.883-8.97%
1.051.100.9390.97-10.19%
1.061.121.051.08+2.86%
1.151.191.031.05-7.08%
1.161.201.111.13-7.38%
1.281.351.191.22-7.58%
1.381.411.261.32-2.22%
1.421.431.321.35-3.57%
1.491.501.401.40-5.41%
1.431.531.381.48+3.86%
1.531.561.421.43-9.24%
1.801.961.501.57-8.72%
1.581.851.581.72+10.97%
1.641.831.551.55-7.19%
1.751.891.651.67-5.65%
1.831.831.611.770.00%
1.871.941.751.77-3.28%
1.641.871.531.83+14.37%
1.791.791.601.60-9.60%
1.892.081.761.77-4.32%
1.581.871.551.85+21.71%
1.541.621.501.520.00%
1.561.591.501.52-5.59%
1.701.751.581.61-1.23%
1.541.701.501.63+8.67%
1.521.601.451.500.00%
1.621.621.501.50-5.66%
1.561.631.481.59+5.30%
1.601.611.471.51-2.58%
1.551.631.551.55+1.97%
1.711.731.501.52-9.52%
1.721.771.651.68+0.60%
2.012.011.671.67-13.92%
1.851.991.731.94+7.18%
1.661.851.661.81+9.70%
1.781.811.641.65-5.17%
1.841.981.601.74-8.90%
2.252.251.861.91-4.50%
1.982.101.852.00+4.17%
1.762.181.561.92+12.94%
1.671.811.571.70+4.29%
1.501.701.411.63+15.60%
1.421.461.401.41-2.76%
1.501.511.381.45+0.69%
1.561.561.411.44-7.69%
1.641.641.531.56-0.64%
1.651.671.551.57-1.26%
1.661.701.561.59-3.05%
1.641.721.621.64+1.23%
1.611.651.581.62+1.89%
1.611.641.571.590.00%
1.681.691.561.59-4.79%
1.621.681.611.67+2.45%
1.551.641.501.63+7.59%
1.581.591.511.52-4.11%
1.631.631.561.58-1.86%
1.631.651.581.61-1.23%
1.561.641.531.63+4.49%
1.641.641.521.56-4.29%
1.761.771.601.63-5.78%
1.731.831.661.73+5.49%
1.661.691.581.64+1.23%
1.801.901.591.62-5.81%
1.561.791.551.72+9.55%
1.731.861.451.57-4.85%
1.591.661.591.65+3.77%
1.611.661.591.59-0.81%
1.601.681.601.60+0.19%
1.581.641.581.60-1.23%
1.581.691.581.62+3.18%
1.631.651.551.57-7.65%
1.681.751.661.70+3.66%
1.561.681.551.64+3.80%
1.561.641.551.58-0.63%
1.591.641.561.59-1.24%
1.601.611.551.61-0.62%
1.601.651.571.62+1.25%
1.661.741.581.60-5.33%
1.741.741.671.69-1.17%
1.751.791.671.71-2.84%
1.831.881.741.76-2.76%
1.761.991.751.81+4.62%
1.881.921.711.73-9.90%
1.942.171.851.920.00%
1.881.991.841.92+2.13%
1.931.931.831.88+1.62%
2.132.131.791.85-13.95%
2.212.352.112.15+3.37%
1.972.101.952.08+1.96%
1.942.091.902.04+4.62%
2.102.151.901.95-4.88%
2.152.192.002.05—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBK chart for longer ranges.