Pearl Finance Historical Data

PEARL Page 20
Download
Date Close Price change Market cap Trading volume
Dec 11, 2022 $ 9.01
-4.86%
$ 315,484 $ 58,990
Dec 10, 2022 $ 9.47
+16.15%
$ 331,583 $ 58,453
Dec 9, 2022 $ 8.16
-3.58%
$ 285,475 $ 9,541
Dec 8, 2022 $ 8.46
+3.33%
$ 296,033 $ 26,423
Dec 7, 2022 $ 8.19
+0.44%
$ 286,481 $ 19,809
Dec 6, 2022 $ 8.15
-6.63%
$ 285,222 $ 25,711
Dec 5, 2022 $ 8.73
-8.41%
$ 305,534 $ 30,638
Dec 4, 2022 $ 9.53
+7.55%
$ 333,580 $ 39,290
Dec 3, 2022 $ 8.86
+0.61%
$ 310,148 $ 27,761
Dec 2, 2022 $ 8.81
+2.17%
$ 308,256 $ 23,586
Dec 1, 2022 $ 8.62
+1.96%
$ 301,770 $ 22,705
Nov 30, 2022 $ 8.46
+4.52%
$ 295,962 $ 30,101
Nov 29, 2022 $ 8.09
+1.00%
$ 283,165 $ 22,154
Nov 28, 2022 $ 8.01
-0.59%
$ 280,375 $ 29,993
Nov 27, 2022 $ 8.06
-0.15%
$ 282,148 $ 27,449
Nov 26, 2022 $ 8.07
+3.44%
$ 282,557 $ 23,401
Nov 25, 2022 $ 7.8
-3.47%
$ 273,161 $ 26,451
Nov 24, 2022 $ 8.09
-1.90%
$ 282,993 $ 33,659
Nov 23, 2022 $ 8.19
+4.65%
$ 286,538 $ 46,380
Nov 22, 2022 $ 7.82
-7.79%
$ 273,799 $ 76,879
Nov 21, 2022 $ 8.48
-14.66%
$ 296,666 $ 83,610
Nov 20, 2022 $ 9.93
+21.98%
$ 347,613 $ 739,132
Nov 19, 2022 $ 8.08
-18.98%
$ 282,916 $ 65,807
Nov 18, 2022 $ 8.01
-1.11%
$ 280,440 $ 22,903
Nov 17, 2022 $ 8.1
+9.35%
$ 283,575 $ 50,651
Nov 16, 2022 $ 7.41
-1.77%
$ 259,323 $ 19,108
Nov 15, 2022 $ 7.54
-3.99%
$ 264,009 $ 18,033
Nov 14, 2022 $ 7.86
+1.03%
$ 274,975 $ 41,912
Nov 13, 2022 $ 7.78
-5.79%
$ 272,158 $ 34,744
Nov 12, 2022 $ 8.25
-5.90%
$ 288,912 $ 25,382
Nov 11, 2022 $ 8.77
-9.46%
$ 307,038 $ 13,326
Nov 10, 2022 $ 9.7
+24.19%
$ 339,466 $ 71,103
Nov 9, 2022 $ 7.84
-20.67%
$ 274,369 $ 244,059
Nov 8, 2022 $ 9.89
-13.34%
$ 345,993 $ 83,085
Nov 7, 2022 $ 11.27
+0.13%
$ 394,548 $ 123,007
Nov 6, 2022 $ 11.01
+1.82%
$ 385,311 $ 118,005
Nov 5, 2022 $ 10.89
-3.53%
$ 381,189 $ 118,905
Nov 4, 2022 $ 11.45
+7.95%
$ 400,902 $ 75,608
Nov 3, 2022 $ 10.64
-0.50%
$ 372,545 $ 116,158
Nov 2, 2022 $ 10.96
-5.74%
$ 383,610 $ 127,205
Nov 1, 2022 $ 11.43
+8.64%
$ 400,164 $ 93,986
Oct 31, 2022 $ 10.43
-7.64%
$ 365,054 $ 88,789
Oct 30, 2022 $ 11.29
-0.85%
$ 395,238 $ 81,782
Oct 29, 2022 $ 11.28
-4.33%
$ 394,934 $ 95,601
Oct 28, 2022 $ 11.72
+3.80%
$ 410,173 $ 68,479
Oct 27, 2022 $ 11.34
-4.92%
$ 397,029 $ 82,329
Oct 26, 2022 $ 11.93
+1.22%
$ 417,553 $ 106,936
Oct 25, 2022 $ 11.76
-5.87%
$ 411,427 $ 113,871
Oct 24, 2022 $ 12.8
+5.76%
$ 447,988 $ 88,039
Oct 23, 2022 $ 12.05
-0.82%
$ 421,630 $ 108,766