Vulcan Forged Historical Data

PYR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 6.8
+7.92%
$ 790.21 million $ 33.94 million
Dec 21, 2023 $ 6.3
+1.93%
$ 732.24 million $ 14.37 million
Dec 20, 2023 $ 6.18
+1.49%
$ 718.4 million $ 18.07 million
Dec 19, 2023 $ 6.09
-4.55%
$ 707.87 million $ 19.34 million
Dec 18, 2023 $ 6.38
+2.11%
$ 741.59 million $ 25.38 million
Dec 17, 2023 $ 6.25
-6.52%
$ 726.26 million $ 18.41 million
Dec 16, 2023 $ 6.68
+9.30%
$ 776.86 million $ 38.39 million
Dec 15, 2023 $ 6.11
-7.42%
$ 710.81 million $ 17.25 million
Dec 14, 2023 $ 6.6
-2.23%
$ 767.81 million $ 29.86 million
Dec 13, 2023 $ 6.75
+3.72%
$ 785.31 million $ 35.32 million
Dec 12, 2023 $ 6.51
-1.21%
$ 757.15 million $ 22.43 million
Dec 11, 2023 $ 6.59
-9.09%
$ 766.41 million $ 32.17 million
Dec 10, 2023 $ 7.25
+7.56%
$ 843.11 million $ 28.62 million
Dec 9, 2023 $ 6.74
-0.22%
$ 783.89 million $ 34.89 million
Dec 8, 2023 $ 6.76
-0.81%
$ 785.64 million $ 32.54 million
Dec 7, 2023 $ 6.81
+1.52%
$ 792.02 million $ 29.37 million
Dec 6, 2023 $ 6.71
-7.47%
$ 780.2 million $ 40.43 million
Dec 5, 2023 $ 7.25
-4.84%
$ 843.14 million $ 45.2 million
Dec 4, 2023 $ 7.62
+7.33%
$ 886.08 million $ 112.92 million
Dec 3, 2023 $ 7.1
+5.12%
$ 825.63 million $ 25.86 million
Dec 2, 2023 $ 6.75
+1.84%
$ 785.42 million $ 17.26 million
Dec 1, 2023 $ 6.63
+8.04%
$ 771.18 million $ 19.9 million
Nov 30, 2023 $ 6.14
+0.01%
$ 713.9 million $ 11.5 million
Nov 29, 2023 $ 6.14
+3.17%
$ 713.76 million $ 20.63 million
Nov 28, 2023 $ 5.95
-1.75%
$ 691.85 million $ 19.04 million
Nov 27, 2023 $ 6.06
-4.82%
$ 704.22 million $ 20.55 million
Nov 26, 2023 $ 6.36
-1.96%
$ 739.88 million $ 22.65 million
Nov 25, 2023 $ 6.49
+2.26%
$ 754.65 million $ 15.91 million
Nov 24, 2023 $ 6.35
+3.58%
$ 737.95 million $ 18.11 million
Nov 23, 2023 $ 6.13
-5.07%
$ 712.46 million $ 15.78 million
Nov 22, 2023 $ 6.45
+12.60%
$ 750.36 million $ 27.44 million
Nov 21, 2023 $ 5.73
-11.79%
$ 666.46 million $ 43.25 million
Nov 20, 2023 $ 6.5
-5.84%
$ 755.59 million $ 46.92 million
Nov 19, 2023 $ 6.9
+4.61%
$ 802.54 million $ 40.39 million
Nov 18, 2023 $ 6.6
+6.35%
$ 767.14 million $ 28.36 million
Nov 17, 2023 $ 6.2
-0.97%
$ 721.31 million $ 29.43 million
Nov 16, 2023 $ 6.26
-10.59%
$ 728.4 million $ 39.69 million
Nov 15, 2023 $ 7.01
+14.66%
$ 814.67 million $ 73.89 million
Nov 14, 2023 $ 6.11
+2.60%
$ 710.47 million $ 64.73 million
Nov 13, 2023 $ 5.95
-3.76%
$ 692.47 million $ 61.92 million
Nov 12, 2023 $ 6.19
-9.95%
$ 720.19 million $ 63.55 million
Nov 11, 2023 $ 6.87
+14.24%
$ 799.23 million $ 45.59 million
Nov 10, 2023 $ 6.02
-4.46%
$ 699.63 million $ 34.36 million
Nov 9, 2023 $ 6.3
+8.46%
$ 732.38 million $ 61.52 million
Nov 8, 2023 $ 5.81
+7.82%
$ 679.15 million $ 54.46 million
Nov 7, 2023 $ 5.39
-4.73%
$ 626.25 million $ 48.23 million
Nov 6, 2023 $ 5.65
+17.22%
$ 657.68 million $ 120.76 million
Nov 5, 2023 $ 4.82
+9.05%
$ 560.69 million $ 41.21 million
Nov 4, 2023 $ 4.42
+9.80%
$ 514.19 million $ 23.56 million
Nov 3, 2023 $ 4.03
+0.06%
$ 468.32 million $ 12.84 million