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