Vulcan Forged Historical Data

PYR Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 4.97
+9.17%
$ 577.55 million $ 5.99 million
May 19, 2024 $ 4.55
-3.38%
$ 529.1 million $ 3.32 million
May 18, 2024 $ 4.71
+1.48%
$ 547.65 million $ 6.81 million
May 17, 2024 $ 4.64
+4.72%
$ 539.42 million $ 7.95 million
May 16, 2024 $ 4.43
+3.61%
$ 515.19 million $ 8.64 million
May 15, 2024 $ 4.28
+6.22%
$ 497.24 million $ 6.37 million
May 14, 2024 $ 4.03
-2.62%
$ 468.11 million $ 5.8 million
May 13, 2024 $ 4.14
-1.18%
$ 480.75 million $ 5 million
May 12, 2024 $ 4.18
-1.25%
$ 486.5 million $ 2.56 million
May 11, 2024 $ 4.24
-0.65%
$ 492.66 million $ 3.23 million
May 10, 2024 $ 4.27
-4.15%
$ 495.86 million $ 5.38 million
May 9, 2024 $ 4.45
+3.63%
$ 517.32 million $ 4.58 million
May 8, 2024 $ 4.29
-3.76%
$ 499.22 million $ 6.27 million
May 7, 2024 $ 4.46
-2.90%
$ 518.74 million $ 3.89 million
May 6, 2024 $ 4.6
+1.87%
$ 534.17 million $ 8.14 million
May 5, 2024 $ 4.51
-0.91%
$ 524.3 million $ 5.23 million
May 4, 2024 $ 4.55
-2.76%
$ 529.01 million $ 5.7 million
May 3, 2024 $ 4.68
+4.58%
$ 544.19 million $ 5.84 million
May 2, 2024 $ 4.48
+3.93%
$ 520.35 million $ 5.32 million
May 1, 2024 $ 4.29
+2.39%
$ 500.68 million $ 6.55 million
Apr 30, 2024 $ 4.19
-5.79%
$ 487.18 million $ 7.77 million
Apr 29, 2024 $ 4.45
-0.91%
$ 516.98 million $ 5.54 million
Apr 28, 2024 $ 4.49
-2.91%
$ 521.7 million $ 8.88 million
Apr 27, 2024 $ 4.62
+2.63%
$ 537.45 million $ 5.27 million
Apr 26, 2024 $ 4.5
-5.28%
$ 523.56 million $ 6.84 million
Apr 25, 2024 $ 4.76
+1.93%
$ 552.9 million $ 6.69 million
Apr 24, 2024 $ 4.67
-6.31%
$ 542.42 million $ 7.74 million
Apr 23, 2024 $ 4.98
-2.14%
$ 578.95 million $ 7.01 million
Apr 22, 2024 $ 5.09
-1.23%
$ 591.58 million $ 7.93 million
Apr 21, 2024 $ 5.15
-1.64%
$ 598.93 million $ 5.37 million
Apr 20, 2024 $ 5.24
+6.00%
$ 608.93 million $ 6.37 million
Apr 19, 2024 $ 4.94
+1.03%
$ 574.4 million $ 8.39 million
Apr 18, 2024 $ 4.89
+3.60%
$ 568.5 million $ 9 million
Apr 17, 2024 $ 4.72
-4.30%
$ 548.76 million $ 7.74 million
Apr 16, 2024 $ 4.93
+3.40%
$ 573.5 million $ 7.98 million
Apr 15, 2024 $ 4.77
-4.25%
$ 554.66 million $ 10.62 million
Apr 14, 2024 $ 4.98
+9.87%
$ 579.21 million $ 13.92 million
Apr 13, 2024 $ 4.53
-13.39%
$ 527.16 million $ 21.01 million
Apr 12, 2024 $ 5.24
-15.13%
$ 608.63 million $ 16.5 million
Apr 11, 2024 $ 6.17
-3.73%
$ 717.17 million $ 7.27 million
Apr 10, 2024 $ 6.41
-0.87%
$ 744.96 million $ 9.59 million
Apr 9, 2024 $ 6.46
-5.34%
$ 751.48 million $ 9.96 million
Apr 8, 2024 $ 6.83
+3.95%
$ 794.01 million $ 11.43 million
Apr 7, 2024 $ 6.57
-0.29%
$ 763.89 million $ 8.51 million
Apr 6, 2024 $ 6.59
+4.65%
$ 766.09 million $ 7.84 million
Apr 5, 2024 $ 6.3
-3.28%
$ 732.03 million $ 11.17 million
Apr 4, 2024 $ 6.51
+1.26%
$ 756.91 million $ 12.74 million
Apr 3, 2024 $ 6.43
-5.14%
$ 747.57 million $ 14.94 million
Apr 2, 2024 $ 6.78
-3.68%
$ 788.1 million $ 15.12 million
Apr 1, 2024 $ 7.04
-3.91%
$ 818.24 million $ 16.3 million