Vulcan Forged Historical Data

PYR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 6.18
+2.62%
$ 718.58 million $ 8.56 million
Feb 9, 2024 $ 6.02
+8.05%
$ 699.83 million $ 17.86 million
Feb 8, 2024 $ 5.57
-0.44%
$ 647.75 million $ 5.69 million
Feb 7, 2024 $ 5.6
+2.71%
$ 650.61 million $ 5.56 million
Feb 6, 2024 $ 5.45
+0.78%
$ 633.41 million $ 5.07 million
Feb 5, 2024 $ 5.4
-0.57%
$ 628.46 million $ 5.7 million
Feb 4, 2024 $ 5.44
-3.15%
$ 632.12 million $ 4.76 million
Feb 3, 2024 $ 5.61
+0.78%
$ 652.74 million $ 6.94 million
Feb 2, 2024 $ 5.57
+0.26%
$ 647.7 million $ 7.99 million
Feb 1, 2024 $ 5.56
+1.53%
$ 645.99 million $ 8.36 million
Jan 31, 2024 $ 5.47
-5.80%
$ 636.3 million $ 9.75 million
Jan 30, 2024 $ 5.81
-2.40%
$ 675.45 million $ 11.57 million
Jan 29, 2024 $ 5.95
+5.66%
$ 692.1 million $ 12.68 million
Jan 28, 2024 $ 5.63
-2.86%
$ 655.02 million $ 14.01 million
Jan 27, 2024 $ 5.8
+0.57%
$ 674.23 million $ 8.74 million
Jan 26, 2024 $ 5.76
+5.34%
$ 670.31 million $ 10.33 million
Jan 25, 2024 $ 5.47
-2.61%
$ 636.3 million $ 7.62 million
Jan 24, 2024 $ 5.62
+0.85%
$ 653.33 million $ 10.86 million
Jan 23, 2024 $ 5.57
+0.75%
$ 647.75 million $ 13.18 million
Jan 22, 2024 $ 5.53
-6.45%
$ 642.97 million $ 15.42 million
Jan 21, 2024 $ 5.91
-3.30%
$ 687.28 million $ 7.79 million
Jan 20, 2024 $ 6.11
+0.93%
$ 710.71 million $ 6.51 million
Jan 19, 2024 $ 6.06
-0.43%
$ 704.14 million $ 12.29 million
Jan 18, 2024 $ 6.08
-8.08%
$ 707.2 million $ 13.02 million
Jan 17, 2024 $ 6.62
+0.36%
$ 769.39 million $ 13.87 million
Jan 16, 2024 $ 6.59
+1.25%
$ 766.66 million $ 16.83 million
Jan 15, 2024 $ 6.51
+2.30%
$ 756.91 million $ 12.19 million
Jan 14, 2024 $ 6.36
-6.14%
$ 739.91 million $ 11.46 million
Jan 13, 2024 $ 6.78
+2.18%
$ 788.27 million $ 11.2 million
Jan 12, 2024 $ 6.63
-7.15%
$ 771.42 million $ 22.37 million
Jan 11, 2024 $ 7.15
-2.35%
$ 830.83 million $ 23.75 million
Jan 10, 2024 $ 7.32
+8.44%
$ 850.83 million $ 26.89 million
Jan 9, 2024 $ 6.75
-5.55%
$ 784.63 million $ 28.12 million
Jan 8, 2024 $ 7.14
+4.01%
$ 830.71 million $ 29.83 million
Jan 7, 2024 $ 6.87
-5.49%
$ 798.72 million $ 18.13 million
Jan 6, 2024 $ 7.27
-3.21%
$ 845.08 million $ 19.17 million
Jan 5, 2024 $ 7.5
-4.03%
$ 871.87 million $ 22.91 million
Jan 4, 2024 $ 7.79
+2.81%
$ 905.78 million $ 22.36 million
Jan 3, 2024 $ 7.58
-6.94%
$ 881.02 million $ 28.66 million
Jan 2, 2024 $ 8.14
-6.66%
$ 946.73 million $ 38.44 million
Jan 1, 2024 $ 8.72
+3.66%
$ 1.01 billion $ 28.48 million
Dec 31, 2023 $ 8.41
+1.39%
$ 978.46 million $ 59.01 million
Dec 30, 2023 $ 8.3
+11.34%
$ 965.11 million $ 48.89 million
Dec 29, 2023 $ 7.45
-4.85%
$ 866.83 million $ 35.37 million
Dec 28, 2023 $ 7.83
-7.43%
$ 911.01 million $ 30.13 million
Dec 27, 2023 $ 8.46
+3.21%
$ 984.13 million $ 47.77 million
Dec 26, 2023 $ 8.2
-2.56%
$ 953.54 million $ 55.68 million
Dec 25, 2023 $ 8.42
+21.49%
$ 978.58 million $ 102.59 million
Dec 24, 2023 $ 6.93
-2.37%
$ 805.46 million $ 29.12 million
Dec 23, 2023 $ 7.1
+4.40%
$ 825.05 million $ 28.33 million