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