PowerBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
1.590
-0.080 (-4.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.600
+0.010 (0.63%)
After-hours: Dec 5, 2025, 7:55 PM EST
PowerBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -4.79% | 233,093 |
| Dec 4, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 236,133 |
| Dec 3, 2025 | 1.55 | 1.64 | 1.50 | 1.63 | 1.63 | 7.59% | 340,019 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -4.11% | 221,204 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 309,151 |
| Nov 28, 2025 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 439,696 |
| Nov 26, 2025 | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | 4.49% | 259,672 |
| Nov 25, 2025 | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -4.29% | 373,602 |
| Nov 24, 2025 | 1.76 | 1.77 | 1.60 | 1.63 | 1.63 | -5.78% | 354,321 |
| Nov 21, 2025 | 1.73 | 1.83 | 1.66 | 1.73 | 1.73 | 5.49% | 1,067,675 |
| Nov 20, 2025 | 1.66 | 1.69 | 1.58 | 1.64 | 1.64 | 1.23% | 364,344 |
| Nov 19, 2025 | 1.80 | 1.90 | 1.59 | 1.62 | 1.62 | -5.81% | 1,158,185 |
| Nov 18, 2025 | 1.56 | 1.79 | 1.55 | 1.72 | 1.72 | 9.55% | 401,388 |
| Nov 17, 2025 | 1.73 | 1.86 | 1.45 | 1.57 | 1.57 | -4.85% | 1,528,339 |
| Nov 14, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 69,083 |
| Nov 13, 2025 | 1.61 | 1.66 | 1.59 | 1.59 | 1.59 | -0.81% | 151,006 |
| Nov 12, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | 0.19% | 73,484 |
| Nov 11, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 67,899 |
| Nov 10, 2025 | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | 3.18% | 106,695 |
| Nov 7, 2025 | 1.63 | 1.65 | 1.55 | 1.57 | 1.57 | -7.65% | 133,429 |
| Nov 6, 2025 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 3.66% | 121,330 |
| Nov 5, 2025 | 1.56 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 98,961 |
| Nov 4, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 161,397 |
| Nov 3, 2025 | 1.59 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 118,701 |
| Oct 31, 2025 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 168,706 |
| Oct 30, 2025 | 1.60 | 1.65 | 1.57 | 1.62 | 1.62 | 1.25% | 114,467 |
| Oct 29, 2025 | 1.66 | 1.74 | 1.58 | 1.60 | 1.60 | -5.33% | 250,281 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 123,517 |
| Oct 27, 2025 | 1.75 | 1.79 | 1.67 | 1.71 | 1.71 | -2.84% | 234,015 |
| Oct 24, 2025 | 1.83 | 1.88 | 1.74 | 1.76 | 1.76 | -2.76% | 253,858 |
| Oct 23, 2025 | 1.76 | 1.99 | 1.75 | 1.81 | 1.81 | 4.62% | 516,119 |
| Oct 22, 2025 | 1.88 | 1.92 | 1.71 | 1.73 | 1.73 | -9.90% | 276,426 |
| Oct 21, 2025 | 1.94 | 2.17 | 1.85 | 1.92 | 1.92 | - | 644,043 |
| Oct 20, 2025 | 1.88 | 1.99 | 1.84 | 1.92 | 1.92 | 2.13% | 228,955 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | 1.62% | 226,555 |
| Oct 16, 2025 | 2.13 | 2.13 | 1.79 | 1.85 | 1.85 | -13.95% | 740,223 |
| Oct 15, 2025 | 2.21 | 2.35 | 2.11 | 2.15 | 2.15 | 3.37% | 975,863 |
| Oct 14, 2025 | 1.97 | 2.10 | 1.95 | 2.08 | 2.08 | 1.96% | 279,644 |
| Oct 13, 2025 | 1.94 | 2.09 | 1.90 | 2.04 | 2.04 | 4.62% | 222,959 |
| Oct 10, 2025 | 2.10 | 2.15 | 1.90 | 1.95 | 1.95 | -4.88% | 392,815 |
| Oct 9, 2025 | 2.15 | 2.19 | 2.00 | 2.05 | 2.05 | -5.09% | 301,566 |
| Oct 8, 2025 | 1.92 | 2.20 | 1.92 | 2.16 | 2.16 | 11.92% | 748,813 |
| Oct 7, 2025 | 1.80 | 1.95 | 1.76 | 1.93 | 1.93 | 6.04% | 370,028 |
| Oct 6, 2025 | 1.60 | 1.90 | 1.60 | 1.82 | 1.82 | 13.04% | 516,411 |
| Oct 3, 2025 | 1.56 | 1.68 | 1.56 | 1.61 | 1.61 | -4.17% | 434,511 |
| Oct 2, 2025 | 1.54 | 1.68 | 1.52 | 1.68 | 1.68 | 7.01% | 251,809 |
| Oct 1, 2025 | 1.51 | 1.58 | 1.46 | 1.57 | 1.57 | 2.61% | 358,422 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 165,240 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | -1.86% | 354,366 |
| Sep 26, 2025 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 233,918 |