Vulcan Forged Historical Data

PYR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 4.34
+3.90%
$ 504 million $ 23.58 million
Dec 5, 2024 $ 4.18
-2.90%
$ 485.61 million $ 39.28 million
Dec 4, 2024 $ 4.3
+3.58%
$ 499.62 million $ 40.51 million
Dec 3, 2024 $ 4.15
+2.23%
$ 482.33 million $ 33.75 million
Dec 2, 2024 $ 4.06
-1.91%
$ 471.78 million $ 23.29 million
Dec 1, 2024 $ 4.14
+3.21%
$ 480.92 million $ 18.28 million
Nov 30, 2024 $ 4.01
+1.64%
$ 466 million $ 14.82 million
Nov 29, 2024 $ 3.95
+6.48%
$ 458.55 million $ 21.64 million
Nov 28, 2024 $ 3.71
+0.50%
$ 430.71 million $ 13.13 million
Nov 27, 2024 $ 3.69
+4.14%
$ 428.39 million $ 13.77 million
Nov 26, 2024 $ 3.54
-2.36%
$ 411.35 million $ 16.31 million
Nov 25, 2024 $ 3.63
-5.89%
$ 421.23 million $ 41.57 million
Nov 24, 2024 $ 3.85
+20.82%
$ 447.32 million $ 84.35 million
Nov 23, 2024 $ 3.19
+10.20%
$ 370.4 million $ 19.12 million
Nov 22, 2024 $ 2.89
+1.84%
$ 336 million $ 7.68 million
Nov 21, 2024 $ 2.84
+8.95%
$ 329.96 million $ 7.39 million
Nov 20, 2024 $ 2.61
-6.09%
$ 302.84 million $ 8.49 million
Nov 19, 2024 $ 2.77
-4.83%
$ 322.5 million $ 9.06 million
Nov 18, 2024 $ 2.91
+6.30%
$ 338.74 million $ 9.88 million
Nov 17, 2024 $ 2.74
-6.42%
$ 318.65 million $ 8.52 million
Nov 16, 2024 $ 2.93
+5.94%
$ 340.36 million $ 8.74 million
Nov 15, 2024 $ 2.76
+4.30%
$ 321.28 million $ 6.84 million
Nov 14, 2024 $ 2.65
-2.98%
$ 308.05 million $ 9.39 million
Nov 13, 2024 $ 2.73
-6.36%
$ 317.53 million $ 12.05 million
Nov 12, 2024 $ 2.92
-2.75%
$ 339.08 million $ 15.6 million
Nov 11, 2024 $ 3
-0.71%
$ 348.82 million $ 14.27 million
Nov 10, 2024 $ 3.02
+14.38%
$ 350.92 million $ 14.63 million
Nov 9, 2024 $ 2.64
+3.19%
$ 306.72 million $ 7.55 million
Nov 8, 2024 $ 2.56
+1.57%
$ 297.4 million $ 9.43 million
Nov 7, 2024 $ 2.52
+2.28%
$ 292.8 million $ 7.29 million
Nov 6, 2024 $ 2.46
+11.98%
$ 286.27 million $ 9.57 million
Nov 5, 2024 $ 2.2
+1.33%
$ 255.64 million $ 6.84 million
Nov 4, 2024 $ 2.17
-5.20%
$ 252.21 million $ 9.44 million
Nov 3, 2024 $ 2.29
-2.94%
$ 266.04 million $ 11.44 million
Nov 2, 2024 $ 2.36
-2.94%
$ 274.09 million $ 14.05 million
Nov 1, 2024 $ 2.43
+5.04%
$ 282.48 million $ 27.3 million
Oct 31, 2024 $ 2.31
-3.94%
$ 268.92 million $ 3.79 million
Oct 30, 2024 $ 2.41
-3.83%
$ 279.92 million $ 4.67 million
Oct 29, 2024 $ 2.5
+5.69%
$ 291.07 million $ 4.68 million
Oct 28, 2024 $ 2.37
-1.51%
$ 275.43 million $ 5.04 million
Oct 27, 2024 $ 2.41
-0.10%
$ 279.67 million $ 2.74 million
Oct 26, 2024 $ 2.41
+2.63%
$ 279.88 million $ 4.16 million
Oct 25, 2024 $ 2.34
-8.70%
$ 272.55 million $ 5.89 million
Oct 24, 2024 $ 2.57
-0.03%
$ 298.52 million $ 4.62 million
Oct 23, 2024 $ 2.57
-2.64%
$ 298.61 million $ 3.75 million
Oct 22, 2024 $ 2.64
-0.66%
$ 306.73 million $ 4.61 million
Oct 21, 2024 $ 2.66
-3.72%
$ 308.78 million $ 5.82 million
Oct 20, 2024 $ 2.76
+5.37%
$ 320.71 million $ 9.96 million
Oct 19, 2024 $ 2.62
+1.09%
$ 304.34 million $ 4.12 million
Oct 18, 2024 $ 2.59
+2.86%
$ 301.01 million $ 3.91 million