Pearl Finance Historical Data

PEARL Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $3.59
-6.12%
$125,580 $94,538
Jun 1, 2025 $3.95
+7.39%
$138,390 $90,872
May 31, 2025 $3.68
+3.51%
$128,870 $92,368
May 30, 2025 $3.56
-7.56%
$124,495 $100,116
May 29, 2025 $3.81
+7.34%
$133,525 $76,455
May 28, 2025 $3.55
-2.87%
$124,320 $65,120
May 27, 2025 $3.66
-3.97%
$127,995 $81,974
May 26, 2025 $3.81
-18.42%
$133,280 $88,426
May 25, 2025 $4.67
+3.92%
$163,415 $94,645
May 24, 2025 $4.49
-2.73%
$157,255 $90,501
May 23, 2025 $4.62
+5.27%
$161,595 $87,536
May 22, 2025 $4.39
+0.07%
$153,510 $21,165
May 21, 2025 $4.38
+2.31%
$153,405 $14,230
May 20, 2025 $4.29
+0.61%
$150,010 $24,318
May 19, 2025 $4.26
-3.45%
$149,065 $24,027
May 18, 2025 $4.41
+1.92%
$154,385 $25,664
May 17, 2025 $4.33
-2.06%
$151,480 $26,399
May 16, 2025 $4.42
-5.05%
$154,595 $25,945
May 15, 2025 $4.65
+2.10%
$162,820 $21,643
May 14, 2025 $4.56
+4.15%
$159,511 $23,438
May 13, 2025 $4.38
+0.03%
$153,161 $22,479
May 12, 2025 $4.37
+1.78%
$153,121 $24,654
May 11, 2025 $4.3
-4.58%
$150,457 $16,202
May 10, 2025 $4.5
-8.45%
$157,623 $12,228
May 9, 2025 $4.92
+6.73%
$172,132 $17,444
May 8, 2025 $4.61
+5.10%
$161,295 $23,216
May 7, 2025 $4.39
+3.10%
$153,485 $23,326
May 6, 2025 $4.26
-0.44%
$149,003 $15,802
May 5, 2025 $4.28
+1.09%
$149,660 $16,157
May 4, 2025 $4.23
-0.02%
$148,050 $15,947
May 3, 2025 $4.23
+0.09%
$148,085 $16,479
May 2, 2025 $4.23
+1.66%
$147,980 $16,284
May 1, 2025 $4.16
-3.28%
$145,565 $15,022
Apr 30, 2025 $4.3
-6.38%
$150,500 $17,144
Apr 29, 2025 $4.46
+0.09%
$-- $16,245
Apr 28, 2025 $4.45
-0.71%
$155,855 $17,482
Apr 27, 2025 $4.48
+6.18%
$156,835 $16,830
Apr 26, 2025 $4.22
-4.37%
$147,700 $15,617
Apr 25, 2025 $4.41
-1.65%
$154,455 $16,130
Apr 24, 2025 $4.48
-2.08%
$156,765 $10,754
Apr 23, 2025 $4.57
-0.26%
$160,090 $13,300
Apr 22, 2025 $4.59
+1.48%
$160,510 $76,743
Apr 21, 2025 $4.52
-0.59%
$158,165 $71,421
Apr 20, 2025 $4.55
+1.45%
$159,110 $67,113
Apr 19, 2025 $4.48
+3.75%
$156,835 $70,260
Apr 18, 2025 $4.33
-5.79%
$151,375 $66,843
Apr 17, 2025 $4.59
+0.15%
$160,615 $67,778
Apr 16, 2025 $4.58
-0.24%
$160,370 $50,855
Apr 15, 2025 $4.59
-2.13%
$160,755 $13,482
Apr 14, 2025 $4.69
+0.00%
$164,080 $56,331