Pearl Finance Historical Data

PEARL Page 21
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 12.33
+0.99%
$ 431,568 $ 95,708
Oct 21, 2022 $ 12.17
-3.84%
$ 426,003 $ 100,031
Oct 20, 2022 $ 12.64
+3.54%
$ 442,323 $ 106,574
Oct 19, 2022 $ 12.26
-3.52%
$ 429,254 $ 92,648
Oct 18, 2022 $ 12.68
+3.04%
$ 443,732 $ 121,223
Oct 17, 2022 $ 12.35
-3.95%
$ 432,119 $ 108,326
Oct 16, 2022 $ 12.93
-12.36%
$ 452,633 $ 106,818
Oct 15, 2022 $ 14.66
+12.89%
$ 513,139 $ 125,116
Oct 14, 2022 $ 13.4
+9.54%
$ 469,069 $ 67,517
Oct 13, 2022 $ 12.21
-9.45%
$ 427,375 $ 253,492
Oct 12, 2022 $ 11.7
+3.22%
$ 409,568 $ 69,797
Oct 11, 2022 $ 11.5
-5.87%
$ 402,624 $ 91,679
Oct 10, 2022 $ 12.03
-2.51%
$ 421,217 $ 82,228
Oct 9, 2022 $ 12.19
-3.13%
$ 426,477 $ 87,855
Oct 8, 2022 $ 12.45
+2.48%
$ 435,678 $ 83,549
Oct 7, 2022 $ 12.29
+6.41%
$ 429,984 $ 84,093
Oct 6, 2022 $ 11.49
-5.48%
$ 402,084 $ 95,997
Oct 5, 2022 $ 11.75
+3.12%
$ 411,313 $ 39,342
Oct 4, 2022 $ 11.47
+1.19%
$ 401,624 $ 97,451
Oct 3, 2022 $ 11.45
-10.87%
$ 400,909 $ 79,370
Oct 2, 2022 $ 12.82
+5.96%
$ 448,638 $ 94,975
Oct 1, 2022 $ 11.52
-0.11%
$ 403,149 $ 17,953
Sep 30, 2022 $ 11.59
+1.88%
$ 405,683 $ 81,945
Sep 29, 2022 $ 11.45
-0.38%
$ 400,643 $ 89,186
Sep 28, 2022 $ 11.56
+1.17%
$ 404,595 $ 107,925
Sep 27, 2022 $ 11.36
-4.69%
$ 397,671 $ 108,175
Sep 26, 2022 $ 11.98
+1.92%
$ 419,393 $ 118,834
Sep 25, 2022 $ 11.77
+1.12%
$ 412,057 $ 81,041
Sep 24, 2022 $ 11.81
-0.06%
$ 413,451 $ 101,782
Sep 23, 2022 $ 11.75
-4.85%
$ 411,168 $ 83,192
Sep 22, 2022 $ 12.41
+0.39%
$ 434,369 $ 99,718
Sep 21, 2022 $ 12.34
+8.35%
$ -- $ 102,372
Sep 20, 2022 $ 11.46
-2.08%
$ 401,244 $ 72,400
Sep 19, 2022 $ 11.68
-9.27%
$ 408,849 $ 73,992
Sep 18, 2022 $ 12.89
+4.80%
$ 451,118 $ 81,138
Sep 17, 2022 $ 12.3
-5.25%
$ 430,569 $ 96,452
Sep 16, 2022 $ 13.01
-4.21%
$ 455,463 $ 118,147
Sep 15, 2022 $ 13.55
-3.94%
$ 474,136 $ 84,428
Sep 14, 2022 $ 14.11
-6.55%
$ 493,760 $ 71,463
Sep 13, 2022 $ 15.13
+2.57%
$ 529,444 $ 76,238
Sep 12, 2022 $ 14.82
-1.81%
$ 518,802 $ 91,664
Sep 11, 2022 $ 15.4
-0.98%
$ 539,094 $ 99,500
Sep 10, 2022 $ 15.6
-3.20%
$ 545,941 $ 99,340
Sep 9, 2022 $ 15.99
-1.18%
$ 559,614 $ 91,455
Sep 8, 2022 $ 16.19
+4.10%
$ 566,661 $ 86,688
Sep 7, 2022 $ 15.58
-1.89%
$ 545,196 $ 89,157
Sep 6, 2022 $ 15.78
-8.64%
$ 552,402 $ 108,342
Sep 5, 2022 $ 17.22
+6.87%
$ 602,525 $ 91,352
Sep 4, 2022 $ 16.22
-6.73%
$ 567,871 $ 98,689
Sep 3, 2022 $ 17.29
+3.39%
$ 605,221 $ 77,904