Pearl Finance Historical Data

PEARL Page 22
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $16.73
-1.31%
$585,564 $83,039
Sep 1, 2022 $16.87
-0.82%
$590,455 $95,639
Aug 31, 2022 $16.96
+5.27%
$593,651 $93,079
Aug 30, 2022 $15.95
-1.98%
$558,323 $97,685
Aug 29, 2022 $16.04
-7.04%
$561,519 $78,453
Aug 28, 2022 $17.28
+0.04%
$604,957 $86,635
Aug 27, 2022 $17.33
+2.48%
$606,498 $84,775
Aug 26, 2022 $16.85
-2.63%
$589,923 $106,533
Aug 25, 2022 $17.43
-2.91%
$610,147 $60,310
Aug 24, 2022 $17.88
+2.35%
$625,767 $58,490
Aug 23, 2022 $17.36
+4.13%
$607,747 $71,345
Aug 22, 2022 $16.69
-2.17%
$584,106 $60,929
Aug 21, 2022 $17.06
-5.00%
$597,231 $83,655
Aug 20, 2022 $17.97
+7.27%
$629,009 $72,874
Aug 19, 2022 $16.75
-6.93%
$586,128 $80,690
Aug 18, 2022 $18.01
+4.25%
$630,419 $72,630
Aug 17, 2022 $17.28
-1.14%
$604,817 $443,713
Aug 16, 2022 $17.44
+5.92%
$610,271 $64,167
Aug 15, 2022 $16.41
-13.84%
$574,239 $89,616
Aug 14, 2022 $19.15
+1.45%
$670,300 $56,511
Aug 13, 2022 $18.94
-0.07%
$662,894 $62,455
Aug 12, 2022 $19.05
+7.73%
$666,621 $59,681
Aug 11, 2022 $17.7
+1.83%
$619,424 $76,685
Aug 10, 2022 $17.45
+4.27%
$610,583 $81,076
Aug 9, 2022 $16.86
-5.37%
$590,073 $116,743
Aug 8, 2022 $17.81
+1.33%
$623,371 $177,625
Aug 7, 2022 $17.9
-5.43%
$626,370 $82,032
Aug 6, 2022 $18.91
-5.65%
$662,023 $95,356
Aug 5, 2022 $20.05
-2.67%
$701,648 $118,798
Aug 4, 2022 $20.69
-4.14%
$724,041 $108,084
Aug 3, 2022 $21.57
+1.85%
$754,806 $114,382
Aug 2, 2022 $21.12
+0.54%
$739,360 $95,380
Aug 1, 2022 $21.12
+1.07%
$739,129 $162,066
Jul 31, 2022 $20.83
-3.14%
$729,208 $92,906
Jul 30, 2022 $21.47
-1.44%
$751,279 $91,381
Jul 29, 2022 $21.78
-0.65%
$762,251 $99,296
Jul 28, 2022 $21.92
-3.31%
$767,265 $1.14 million
Jul 27, 2022 $22.67
+6.20%
$793,562 $3.19 million
Jul 26, 2022 $21.35
-2.11%
$747,223 $197,514
Jul 25, 2022 $21.81
+8.44%
$763,348 $1.95 million
Jul 24, 2022 $20.11
-0.14%
$703,925 $31,790
Jul 23, 2022 $20.14
+0.85%
$704,878 $33,804
Jul 22, 2022 $19.88
+8.70%
$695,962 $118,666
Jul 21, 2022 $18.29
+0.61%
$639,991 $78,527
Jul 20, 2022 $18.18
-0.25%
$636,139 $78,986
Jul 19, 2022 $18.25
+6.88%
$638,694 $108,819
Jul 18, 2022 $17.12
-1.73%
$599,239 $41,779
Jul 17, 2022 $17.42
+0.68%
$609,802 $34,472
Jul 16, 2022 $17.3
-9.19%
$605,656 $40,906
Jul 15, 2022 $19.01
-1.72%
$665,207 $48,061