Vulcan Forged Historical Data

PYR Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 8.99
+7.49%
$ 449.38 million $ 110.65 million
May 1, 2022 $ 8.36
+6.86%
$ 418.05 million $ 40.77 million
Apr 30, 2022 $ 7.82
-11.86%
$ 391.2 million $ 35.39 million
Apr 29, 2022 $ 8.88
-12.41%
$ 443.83 million $ 57.33 million
Apr 28, 2022 $ 10.13
+1.60%
$ 506.69 million $ 63.79 million
Apr 27, 2022 $ 9.98
-0.95%
$ 498.94 million $ 46.79 million
Apr 26, 2022 $ 10.08
-9.54%
$ 503.75 million $ 62.41 million
Apr 25, 2022 $ 11.15
+1.32%
$ 557.37 million $ 71.43 million
Apr 24, 2022 $ 11
-7.50%
$ 549.89 million $ 50.69 million
Apr 23, 2022 $ 11.9
+1.11%
$ 594.81 million $ 58.44 million
Apr 22, 2022 $ 11.76
-5.29%
$ 588.07 million $ 62.67 million
Apr 21, 2022 $ 12.42
-4.80%
$ 620.99 million $ 99.69 million
Apr 20, 2022 $ 13.05
-3.09%
$ 652.3 million $ 118.94 million
Apr 19, 2022 $ 13.47
+9.71%
$ 673.31 million $ 84.07 million
Apr 18, 2022 $ 12.28
+4.75%
$ 614.1 million $ 89.23 million
Apr 17, 2022 $ 11.73
-0.90%
$ 586.54 million $ 44.11 million
Apr 16, 2022 $ 11.84
-2.85%
$ 591.98 million $ 30.74 million
Apr 15, 2022 $ 12.19
+3.16%
$ 609.7 million $ 44.95 million
Apr 14, 2022 $ 11.82
-8.56%
$ 590.8 million $ 77.35 million
Apr 13, 2022 $ 12.92
+6.78%
$ 646 million $ 95.09 million
Apr 12, 2022 $ 12.12
+1.81%
$ 605.74 million $ 81.48 million
Apr 11, 2022 $ 11.88
-13.79%
$ 594.12 million $ 116.41 million
Apr 10, 2022 $ 13.82
+1.26%
$ 690.94 million $ 133.64 million
Apr 9, 2022 $ 13.65
+0.29%
$ 682.27 million $ 84.06 million
Apr 8, 2022 $ 13.61
-9.39%
$ 680.59 million $ 155.83 million
Apr 7, 2022 $ 15.02
+2.26%
$ 751.18 million $ 185.37 million
Apr 6, 2022 $ 14.67
-10.87%
$ 733.63 million $ 195.83 million
Apr 5, 2022 $ 16.48
-10.66%
$ 823.97 million $ 193.5 million
Apr 4, 2022 $ 18.46
+5.01%
$ 923.03 million $ 160.53 million
Apr 3, 2022 $ 17.59
+15.79%
$ 879.25 million $ 106.6 million
Apr 2, 2022 $ 15.19
-2.33%
$ 759.52 million $ 175.85 million
Apr 1, 2022 $ 15.54
+19.11%
$ 776.95 million $ 116.61 million
Mar 31, 2022 $ 13.05
-2.24%
$ 652.54 million $ 79.73 million
Mar 30, 2022 $ 13.36
+0.99%
$ 668.02 million $ 61.86 million
Mar 29, 2022 $ 13.23
+5.38%
$ 661.29 million $ 82.41 million
Mar 28, 2022 $ 12.55
+17.54%
$ 627.37 million $ 125.51 million
Mar 27, 2022 $ 10.67
+6.93%
$ 533.6 million $ 21.02 million
Mar 26, 2022 $ 9.98
+0.86%
$ 498.91 million $ 11.37 million
Mar 25, 2022 $ 9.9
-6.91%
$ 494.9 million $ 23.4 million
Mar 24, 2022 $ 10.64
+5.70%
$ 531.97 million $ 35.47 million
Mar 23, 2022 $ 10.07
+3.82%
$ 503.28 million $ 26.3 million
Mar 22, 2022 $ 9.69
+2.40%
$ 484.55 million $ 30.76 million
Mar 21, 2022 $ 9.46
+1.24%
$ 473.21 million $ 28.57 million
Mar 20, 2022 $ 9.35
-8.05%
$ 467.35 million $ 31.57 million
Mar 19, 2022 $ 10.16
+14.75%
$ 508.17 million $ 62.53 million
Mar 18, 2022 $ 8.86
+0.00%
$ 442.84 million $ 23.52 million
Mar 17, 2022 $ 8.86
-1.18%
$ 443.04 million $ 17.37 million
Mar 16, 2022 $ 8.97
+9.27%
$ 448.65 million $ 39.42 million
Mar 15, 2022 $ 8.24
-2.71%
$ 411.78 million $ 25.26 million
Mar 14, 2022 $ 8.45
+0.91%
$ 422.66 million $ 27.51 million