Powerus Stock Price History
NASDAQ: PUSAConsumer DiscretionaryHotels/ResortsUSD
2.59+0.035 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PUSA price history at a glance
The price history for Powerus (PUSA) on this page begins on February 10, 2025, when the stock closed at $3.15; it most recently closed at $2.59 on October 5, 2026. The highest price in this record is $8.25, reached on October 27, 2025; the latest close is 68.7% below that peak. In the last 12 months alone, PUSA has lost 30.3%.
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 2025
- $8.25
- Date of high
- Oct 27, 2025
- Low since 2025
- $0.52
- Date of low
- Mar 17, 2025
- 52-week high
- $8.25
- 52-week low
- $2.34
- IPO year
- 2025
- Last close
- $2.59
PUSA returns
1 week
-18.20%
1 month
-29.76%
3 months
-30.70%
6 months
-20.95%
Year to date
-17.94%
1 year
-30.32%
PUSA price return, excluding dividends.
PUSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.59 | -12.37% |
| 2025* | 2.95 | -6.35% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PUSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.57 | 2.65 | 2.54 | 2.59 | +1.37% | |
| 2.51 | 2.65 | 2.34 | 2.55 | +0.59% | |
| 2.76 | 2.77 | 2.43 | 2.54 | -11.21% | |
| 3.01 | 3.19 | 2.85 | 2.86 | -1.38% | |
| 3.28 | 3.34 | 2.83 | 2.90 | -8.39% | |
| 3.26 | 3.65 | 3.01 | 3.16 | -1.25% | |
| 3.92 | 3.94 | 2.83 | 3.20 | -17.53% | |
| 3.65 | 3.95 | 3.63 | 3.88 | +7.48% | |
| 3.67 | 3.71 | 3.57 | 3.61 | -1.10% | |
| 3.81 | 3.89 | 3.65 | 3.65 | -1.88% | |
| 3.76 | 3.80 | 3.68 | 3.72 | -1.06% | |
| 3.65 | 3.80 | 3.50 | 3.76 | +1.62% | |
| 3.82 | 3.86 | 3.65 | 3.70 | -3.14% | |
| 3.59 | 3.95 | 3.55 | 3.82 | +7.00% | |
| 3.52 | 3.60 | 3.47 | 3.57 | +2.29% | |
| 3.69 | 3.69 | 3.47 | 3.49 | -4.12% | |
| 3.52 | 3.72 | 3.52 | 3.64 | +5.81% | |
| 3.52 | 3.58 | 3.43 | 3.44 | -2.82% | |
| 3.47 | 3.61 | 3.47 | 3.54 | +2.02% | |
| 3.57 | 3.62 | 3.43 | 3.47 | -5.19% | |
| 3.66 | 3.71 | 3.63 | 3.66 | -0.27% | |
| 3.60 | 3.77 | 3.56 | 3.67 | -0.27% | |
| 3.67 | 3.89 | 3.67 | 3.68 | +0.27% | |
| 3.73 | 3.77 | 3.62 | 3.67 | -0.81% | |
| 3.78 | 3.84 | 3.63 | 3.70 | -1.86% | |
| 3.85 | 3.95 | 3.70 | 3.77 | -1.82% | |
| 3.90 | 4.00 | 3.82 | 3.84 | -2.04% | |
| 3.85 | 4.14 | 3.72 | 3.92 | -0.25% | |
| 3.81 | 3.97 | 3.74 | 3.93 | +3.97% | |
| 3.77 | 3.83 | 3.62 | 3.78 | -0.26% | |
| 3.86 | 3.92 | 3.78 | 3.79 | -1.56% | |
| 3.84 | 3.91 | 3.71 | 3.85 | +1.85% | |
| 3.80 | 4.02 | 3.67 | 3.78 | 0.00% | |
| 3.90 | 4.17 | 3.75 | 3.78 | +10.20% | |
| 3.46 | 3.55 | 3.28 | 3.43 | +3.00% | |
| 3.36 | 3.57 | 3.16 | 3.33 | -1.19% | |
| 3.50 | 3.55 | 3.36 | 3.37 | -3.99% | |
| 3.57 | 3.64 | 3.49 | 3.51 | -4.23% | |
| 3.86 | 3.95 | 3.62 | 3.67 | +0.69% | |
| 3.73 | 3.80 | 3.58 | 3.64 | +4.90% | |
| 3.48 | 3.53 | 3.40 | 3.47 | -1.98% | |
| 3.59 | 3.63 | 3.45 | 3.54 | +0.28% | |
| 3.53 | 3.54 | 3.36 | 3.53 | -1.40% | |
| 3.52 | 3.74 | 3.32 | 3.58 | +3.77% | |
| 3.12 | 3.67 | 3.00 | 3.45 | +13.11% | |
| 3.08 | 3.18 | 2.97 | 3.05 | -0.65% | |
| 3.05 | 3.13 | 3.02 | 3.07 | +0.66% | |
| 2.78 | 3.20 | 2.77 | 3.05 | +11.72% | |
| 2.98 | 3.02 | 2.60 | 2.73 | -9.60% | |
| 3.06 | 3.20 | 3.00 | 3.02 | +0.67% | |
| 2.76 | 3.02 | 2.75 | 3.00 | +7.72% | |
| 2.83 | 2.88 | 2.65 | 2.79 | -2.62% | |
| 3.21 | 3.24 | 2.75 | 2.86 | -12.80% | |
| 3.24 | 3.34 | 3.20 | 3.28 | +1.86% | |
| 3.30 | 3.34 | 3.12 | 3.22 | -2.13% | |
| 3.37 | 3.47 | 3.21 | 3.29 | -2.37% | |
| 3.45 | 3.54 | 3.35 | 3.37 | -1.17% | |
| 3.55 | 3.79 | 3.37 | 3.41 | -2.29% | |
| 3.60 | 3.65 | 3.48 | 3.49 | -3.86% | |
| 3.40 | 3.72 | 3.33 | 3.63 | +6.45% | |
| 3.61 | 3.72 | 3.40 | 3.41 | -7.08% | |
| 3.70 | 3.79 | 3.60 | 3.67 | -0.81% | |
| 3.65 | 3.80 | 3.59 | 3.70 | +1.65% | |
| 3.79 | 3.89 | 3.60 | 3.64 | -2.41% | |
| 3.94 | 4.00 | 3.72 | 3.73 | -4.36% | |
| 3.79 | 3.98 | 3.68 | 3.90 | +2.63% | |
| 3.57 | 3.84 | 3.57 | 3.80 | +3.83% | |
| 3.90 | 3.90 | 3.55 | 3.66 | -7.11% | |
| 3.85 | 4.03 | 3.84 | 3.94 | +2.34% | |
| 3.98 | 4.16 | 3.78 | 3.85 | -4.23% | |
| 3.95 | 4.09 | 3.84 | 4.02 | +0.75% | |
| 4.08 | 4.18 | 3.95 | 3.99 | -1.48% | |
| 3.86 | 4.13 | 3.85 | 4.05 | +3.32% | |
| 3.87 | 3.99 | 3.79 | 3.92 | +1.29% | |
| 3.92 | 3.95 | 3.75 | 3.87 | -0.51% | |
| 4.10 | 4.10 | 3.83 | 3.89 | -5.12% | |
| 4.20 | 4.27 | 4.01 | 4.10 | -5.96% | |
| 4.22 | 4.45 | 4.20 | 4.36 | +3.56% | |
| 4.39 | 4.58 | 4.08 | 4.21 | -3.88% | |
| 4.45 | 4.67 | 4.34 | 4.38 | -0.90% | |
| 4.93 | 4.94 | 4.39 | 4.42 | -1.78% | |
| 4.83 | 5.06 | 4.40 | 4.50 | -4.46% | |
| 5.06 | 5.12 | 4.70 | 4.71 | -6.92% | |
| 4.94 | 5.22 | 4.89 | 5.06 | +2.64% | |
| 5.07 | 5.22 | 4.81 | 4.93 | -2.95% | |
| 5.15 | 5.55 | 5.00 | 5.08 | 0.00% | |
| 5.53 | 5.53 | 4.95 | 5.08 | -1.55% | |
| 5.77 | 5.88 | 4.95 | 5.16 | -12.54% | |
| 5.77 | 6.28 | 5.70 | 5.90 | -4.38% | |
| 6.40 | 6.57 | 5.71 | 6.17 | -3.59% | |
| 4.65 | 6.50 | 4.65 | 6.40 | +33.89% | |
| 4.24 | 5.00 | 3.99 | 4.78 | +13.81% | |
| 4.07 | 4.25 | 3.75 | 4.20 | -2.78% | |
| 4.43 | 4.85 | 3.91 | 4.32 | +17.71% | |
| 3.65 | 3.78 | 3.50 | 3.67 | +0.55% | |
| 3.62 | 3.78 | 3.50 | 3.65 | +1.96% | |
| 3.75 | 3.83 | 3.32 | 3.58 | -4.79% | |
| 3.82 | 3.94 | 3.61 | 3.76 | -3.34% | |
| 3.92 | 4.10 | 3.80 | 3.89 | +1.57% | |
| 4.21 | 4.36 | 3.79 | 3.83 | -11.55% | |
| 4.58 | 4.67 | 4.18 | 4.33 | 0.00% | |
| 4.30 | 4.53 | 4.11 | 4.33 | +1.64% | |
| 4.26 | 4.34 | 4.05 | 4.26 | +4.93% | |
| 4.13 | 4.23 | 3.81 | 4.06 | -2.87% | |
| 4.22 | 4.24 | 4.01 | 4.18 | -2.56% | |
| 4.48 | 4.48 | 4.24 | 4.29 | -3.38% | |
| 4.59 | 4.62 | 4.30 | 4.44 | -2.20% | |
| 4.78 | 4.81 | 4.45 | 4.54 | -5.22% | |
| 5.00 | 5.10 | 4.57 | 4.79 | -4.77% | |
| 5.03 | 5.42 | 4.73 | 5.03 | +1.62% | |
| 5.23 | 5.77 | 4.71 | 4.95 | +1.23% | |
| 4.06 | 5.07 | 4.03 | 4.89 | +24.74% | |
| 3.91 | 4.13 | 3.80 | 3.92 | +1.29% | |
| 3.93 | 4.00 | 3.76 | 3.87 | -1.53% | |
| 3.81 | 3.94 | 3.67 | 3.93 | +2.34% | |
| 3.91 | 3.95 | 3.61 | 3.84 | -3.52% | |
| 3.70 | 4.18 | 3.70 | 3.98 | +9.64% | |
| 3.65 | 3.70 | 3.38 | 3.63 | -0.27% | |
| 3.44 | 3.77 | 3.43 | 3.64 | +5.81% | |
| 3.38 | 3.45 | 3.23 | 3.44 | +2.38% | |
| 3.31 | 3.36 | 3.23 | 3.36 | +2.44% | |
| 3.31 | 3.32 | 3.10 | 3.28 | +1.23% | |
| 3.40 | 3.47 | 3.20 | 3.24 | -0.92% | |
| 3.64 | 3.67 | 3.25 | 3.27 | -9.42% | |
| 3.51 | 3.70 | 3.47 | 3.61 | +4.64% | |
| 3.27 | 3.46 | 3.25 | 3.45 | +5.50% | |
| 3.27 | 3.29 | 3.01 | 3.27 | -0.61% | |
| 3.28 | 3.45 | 3.13 | 3.29 | -0.30% | |
| 4.00 | 4.00 | 3.24 | 3.30 | -16.46% | |
| 3.78 | 4.11 | 3.61 | 3.95 | +3.95% | |
| 4.12 | 4.30 | 3.78 | 3.80 | -3.06% | |
| 3.76 | 4.00 | 3.65 | 3.92 | -1.51% | |
| 3.49 | 4.05 | 3.47 | 3.98 | +17.40% | |
| 3.31 | 3.52 | 3.25 | 3.39 | +3.04% | |
| 3.43 | 3.66 | 3.23 | 3.29 | -3.52% | |
| 3.90 | 4.04 | 3.35 | 3.41 | -13.45% | |
| 3.86 | 4.04 | 3.72 | 3.94 | -1.01% | |
| 4.05 | 4.10 | 3.87 | 3.98 | -1.24% | |
| 4.25 | 4.34 | 3.85 | 4.03 | -6.93% | |
| 4.77 | 4.96 | 4.29 | 4.33 | -8.84% | |
| 5.08 | 5.37 | 4.72 | 4.75 | -6.13% | |
| 4.78 | 5.30 | 4.75 | 5.06 | -0.39% | |
| 4.33 | 5.11 | 4.32 | 5.08 | +15.19% | |
| 4.70 | 4.75 | 4.38 | 4.41 | -7.16% | |
| 4.84 | 5.05 | 4.50 | 4.75 | -1.45% | |
| 5.27 | 5.30 | 4.70 | 4.82 | -9.06% | |
| 4.89 | 5.48 | 4.70 | 5.30 | +14.47% | |
| 5.07 | 5.08 | 4.50 | 4.63 | -8.32% | |
| 5.34 | 5.52 | 5.00 | 5.05 | -7.85% | |
| 6.05 | 6.05 | 4.47 | 5.48 | +12.30% | |
| 4.78 | 5.05 | 4.62 | 4.88 | -2.98% | |
| 4.96 | 5.06 | 4.80 | 5.03 | +0.40% | |
| 4.40 | 5.26 | 4.30 | 5.01 | +13.86% | |
| 4.36 | 4.43 | 4.05 | 4.40 | 0.00% | |
| 4.04 | 4.40 | 3.70 | 4.40 | +8.64% | |
| 4.19 | 4.24 | 4.05 | 4.05 | -4.48% | |
| 4.18 | 4.26 | 4.04 | 4.24 | +2.29% | |
| 3.94 | 4.15 | 3.90 | 4.15 | +5.20% | |
| 4.24 | 4.24 | 3.90 | 3.94 | -4.37% | |
| 4.40 | 4.41 | 4.08 | 4.12 | -6.36% | |
| 4.33 | 4.60 | 4.30 | 4.40 | -1.79% | |
| 4.34 | 4.52 | 4.24 | 4.48 | +2.99% | |
| 4.28 | 4.35 | 4.14 | 4.35 | +2.35% | |
| 4.06 | 4.33 | 3.90 | 4.25 | +6.78% | |
| 4.20 | 4.24 | 3.82 | 3.98 | -4.78% | |
| 4.00 | 4.42 | 4.00 | 4.18 | +5.03% | |
| 4.20 | 4.30 | 3.75 | 3.98 | -1.49% | |
| 4.01 | 4.13 | 4.01 | 4.04 | +0.75% | |
| 3.81 | 4.23 | 3.81 | 4.01 | +2.04% | |
| 3.57 | 4.09 | 3.57 | 3.93 | +7.08% | |
| 3.65 | 3.67 | 3.46 | 3.67 | +0.82% | |
| 3.63 | 3.67 | 3.45 | 3.64 | +1.68% | |
| 3.36 | 3.65 | 3.36 | 3.58 | +1.99% | |
| 3.36 | 3.78 | 3.36 | 3.51 | +5.72% | |
| 3.18 | 3.56 | 3.13 | 3.32 | 0.00% | |
| 3.27 | 3.46 | 3.10 | 3.32 | +3.75% | |
| 2.95 | 3.40 | 2.88 | 3.20 | +17.65% | |
| 3.48 | 3.48 | 2.71 | 2.72 | -19.53% | |
| 4.15 | 4.15 | 3.38 | 3.38 | -16.54% | |
| 4.08 | 4.42 | 4.01 | 4.05 | +0.50% | |
| 4.20 | 4.26 | 3.93 | 4.03 | -3.36% | |
| 4.15 | 4.39 | 4.00 | 4.17 | +0.48% | |
| 4.07 | 4.53 | 4.05 | 4.15 | -1.66% | |
| 4.00 | 4.55 | 3.96 | 4.22 | +8.34% | |
| 3.92 | 4.92 | 3.71 | 3.90 | -0.64% | |
| 4.08 | 4.60 | 3.90 | 3.92 | -7.11% | |
| 3.91 | 4.70 | 3.91 | 4.22 | +5.50% | |
| 3.75 | 4.39 | 3.48 | 4.00 | +9.59% | |
| 3.51 | 3.99 | 3.51 | 3.65 | +3.99% | |
| 3.39 | 3.71 | 3.37 | 3.51 | +2.03% | |
| 3.48 | 3.61 | 3.40 | 3.44 | -1.99% | |
| 3.71 | 3.71 | 3.32 | 3.51 | +1.15% | |
| 3.01 | 3.56 | 3.01 | 3.47 | +17.63% | |
| 3.17 | 3.21 | 2.82 | 2.95 | -6.35% | |
| 3.07 | 3.17 | 3.01 | 3.15 | +2.61% | |
| 3.60 | 3.68 | 3.07 | 3.07 | -15.19% | |
| 4.03 | 4.03 | 3.62 | 3.62 | -9.27% | |
| 3.90 | 4.02 | 3.90 | 3.99 | +1.79% | |
| 3.83 | 3.99 | 3.83 | 3.92 | +0.51% | |
| 4.02 | 4.03 | 3.78 | 3.90 | 0.00% | |
| 4.01 | 4.31 | 3.90 | 3.90 | -3.23% | |
| 3.85 | 4.25 | 3.78 | 4.03 | +6.33% | |
| 3.82 | 4.12 | 3.75 | 3.79 | +0.53% | |
| 3.72 | 3.99 | 3.72 | 3.77 | +2.72% | |
| 3.79 | 4.00 | 3.66 | 3.67 | +0.27% | |
| 4.13 | 4.13 | 3.61 | 3.66 | -11.38% | |
| 4.20 | 4.25 | 3.97 | 4.13 | +0.98% | |
| 3.86 | 4.38 | 3.86 | 4.09 | -0.24% | |
| 4.21 | 4.36 | 3.98 | 4.10 | -1.68% | |
| 3.82 | 4.41 | 3.82 | 4.17 | +9.16% | |
| 4.97 | 5.24 | 3.82 | 3.82 | -22.20% | |
| 5.00 | 5.26 | 4.89 | 4.91 | -1.80% | |
| 4.85 | 5.59 | 4.63 | 5.00 | +2.04% | |
| 4.43 | 5.80 | 4.43 | 4.90 | +13.95% | |
| 4.73 | 4.73 | 4.22 | 4.30 | -5.70% | |
| 4.48 | 4.79 | 4.47 | 4.56 | +1.79% | |
| 4.62 | 4.83 | 4.48 | 4.48 | -1.10% | |
| 4.54 | 4.90 | 4.52 | 4.53 | -2.58% | |
| 4.71 | 4.98 | 4.49 | 4.65 | -4.32% | |
| 4.37 | 5.00 | 4.37 | 4.86 | +11.47% | |
| 4.15 | 4.60 | 4.06 | 4.36 | +6.60% | |
| 4.65 | 4.99 | 4.09 | 4.09 | -9.71% | |
| 4.43 | 4.79 | 4.43 | 4.53 | +2.26% | |
| 4.12 | 4.59 | 3.90 | 4.43 | +10.75% | |
| 4.66 | 4.78 | 3.90 | 4.00 | -15.25% | |
| 5.03 | 5.03 | 4.50 | 4.72 | -4.45% | |
| 5.05 | 5.29 | 4.82 | 4.94 | -3.33% | |
| 5.32 | 5.62 | 5.11 | 5.11 | -2.48% | |
| 5.36 | 5.48 | 5.16 | 5.24 | -3.85% | |
| 5.84 | 5.99 | 5.41 | 5.45 | -4.22% | |
| 5.07 | 5.77 | 5.07 | 5.69 | +10.59% | |
| 5.74 | 5.74 | 5.00 | 5.15 | -4.37% | |
| 5.14 | 5.84 | 4.97 | 5.38 | +2.67% | |
| 5.27 | 5.51 | 4.93 | 5.24 | -0.57% | |
| 5.70 | 5.91 | 5.19 | 5.27 | -7.71% | |
| 6.21 | 6.54 | 5.31 | 5.71 | -6.09% | |
| 6.67 | 6.81 | 5.98 | 6.08 | -9.66% | |
| 6.01 | 7.14 | 5.70 | 6.73 | +17.45% | |
| 8.25 | 8.25 | 5.66 | 5.73 | -26.68% | |
| 7.14 | 8.10 | 7.14 | 7.82 | +2.29% | |
| 6.61 | 7.70 | 6.61 | 7.64 | +13.35% | |
| 5.67 | 6.75 | 5.67 | 6.74 | +18.87% | |
| 6.59 | 6.68 | 5.50 | 5.67 | -16.74% | |
| 7.07 | 7.49 | 6.60 | 6.81 | -3.68% | |
| 5.96 | 8.00 | 5.96 | 7.07 | +19.63% | |
| 4.61 | 6.28 | 4.61 | 5.91 | +17.96% | |
| 4.72 | 5.09 | 4.56 | 5.01 | +7.97% | |
| 4.25 | 4.74 | 4.15 | 4.64 | +4.74% | |
| 4.13 | 4.56 | 4.04 | 4.43 | +7.00% | |
| 3.63 | 4.20 | 3.63 | 4.14 | +17.95% | |
| 3.70 | 3.72 | 3.33 | 3.51 | -5.39% | |
| 3.45 | 3.75 | 3.45 | 3.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PUSA chart for longer ranges.