CRYPTO:POOLXUSD

Poolz Finance Usd Stock Price (Quote)

etoro logo Buy POOLXUSD
*Your capital is at risk
$0.0659
-0.0019 (-2.86%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.0648 $0.0839 Monday, 22nd Jun 2026 POOLXUSD stock ended at $0.0659. This is 2.86% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 4.74% from a day low at $0.0648 to a day high of $0.0679.
90 days $0.0648 $0.116
52 weeks $0.0648 $0.452

Historical Poolz Finance USD prices

Date Open High Low Close Volume
Jun 22, 2026 $0.0669 $0.0679 $0.0648 $0.0659 60 288
Jun 21, 2026 $0.0669 $0.0679 $0.0669 $0.0679 60 009
Jun 20, 2026 $0.0669 $0.0679 $0.0669 $0.0669 53 455
Jun 19, 2026 $0.0669 $0.0680 $0.0669 $0.0669 55 172
Jun 18, 2026 $0.0669 $0.0689 $0.0669 $0.0679 53 819
Jun 17, 2026 $0.0720 $0.0729 $0.0689 $0.0719 54 587
Jun 16, 2026 $0.0710 $0.0739 $0.0690 $0.0710 55 873
Jun 15, 2026 $0.0720 $0.0739 $0.0690 $0.0719 55 540
Jun 14, 2026 $0.0710 $0.0730 $0.0690 $0.0710 55 613
Jun 13, 2026 $0.0710 $0.0720 $0.0690 $0.0710 52 970
Jun 12, 2026 $0.0711 $0.0721 $0.0700 $0.0710 54 287
Jun 11, 2026 $0.0730 $0.0740 $0.0710 $0.0711 57 448
Jun 10, 2026 $0.0760 $0.0770 $0.0719 $0.0729 54 427
Jun 09, 2026 $0.0759 $0.0770 $0.0759 $0.0769 52 059
Jun 08, 2026 $0.0810 $0.0820 $0.0759 $0.0768 52 923
Jun 07, 2026 $0.0810 $0.0820 $0.0809 $0.0810 59 008
Jun 06, 2026 $0.0821 $0.0821 $0.0809 $0.0810 63 130
Jun 05, 2026 $0.0811 $0.0821 $0.0810 $0.0811 57 586
Jun 04, 2026 $0.0810 $0.0821 $0.0810 $0.0810 56 088
Jun 03, 2026 $0.0810 $0.0821 $0.0809 $0.0810 52 690
Jun 02, 2026 $0.0810 $0.0821 $0.0809 $0.0810 55 101
Jun 01, 2026 $0.0820 $0.0821 $0.0810 $0.0810 52 503
May 31, 2026 $0.0810 $0.0820 $0.0810 $0.0820 56 945
May 30, 2026 $0.0820 $0.0821 $0.0810 $0.0810 53 427
May 29, 2026 $0.0820 $0.0821 $0.0810 $0.0820 52 306

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use POOLXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the POOLXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the POOLXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE