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