Pearl Finance Historical Data

PEARL Page 6
Download
Date Close Price change Market cap Trading volume
Nov 14, 2024 $ 4.6
-3.01%
$ 161,035 $ 24
Nov 13, 2024 $ 4.74
+0.17%
$ 166,040 $ 110
Nov 12, 2024 $ 4.74
-6.31%
$ 165,760 $ 58
Nov 11, 2024 $ 5.05
-5.43%
$ 176,925 $ 438
Nov 10, 2024 $ 5.34
+5.63%
$ 187,075 $ 138
Nov 9, 2024 $ 5.06
+2.33%
$ 177,100 $ 15
Nov 8, 2024 $ 4.95
+7.41%
$ 173,075 $ 273
Nov 7, 2024 $ 4.6
-2.23%
$ 161,140 $ 63
Nov 6, 2024 $ 4.71
+3.00%
$ 164,815 $ 255
Nov 5, 2024 $ 4.57
-0.35%
$ 160,020 $ 260
Nov 4, 2024 $ 4.59
+1.08%
$ 160,580 $ 266
Nov 3, 2024 $ 4.54
-5.71%
$ 158,865 $ 102
Nov 2, 2024 $ 4.81
+6.62%
$ 168,490 $ 341
Nov 1, 2024 $ 4.51
+0.31%
$ 158,025 $ 195
Oct 31, 2024 $ 4.5
-1.92%
$ 157,535 $ 187
Oct 30, 2024 $ 4.59
-2.32%
$ 160,615 $ 17
Oct 29, 2024 $ 4.7
-6.04%
$ 164,430 $ 457
Oct 28, 2024 $ 5
+11.11%
$ 175,000 $ 71
Oct 27, 2024 $ 4.5
-0.02%
$ 157,500 $ 69
Oct 26, 2024 $ 4.5
-0.02%
$ 157,535 $ 51
Oct 25, 2024 $ 4.5
+0.02%
$ 157,570 $ 75
Oct 24, 2024 $ 4.54
+0.62%
$ 159,005 $ 239
Oct 23, 2024 $ 4.51
+0.00%
$ 158,025 $ 127
Oct 22, 2024 $ 4.51
+0.38%
$ 158,025 $ 369
Oct 21, 2024 $ 4.5
-0.38%
$ 157,430 $ 8
Oct 20, 2024 $ 4.51
+10.07%
$ 158,025 $ 5
Oct 19, 2024 $ 4.5
+7.96%
$ 157,640 $ 40
Oct 18, 2024 $ 4.17
-5.18%
$ 146,020 $ 384
Oct 17, 2024 $ 4.4
+0.76%
$ 154,000 $ 115
Oct 16, 2024 $ 4.37
-0.02%
$ 152,845 $ 231
Oct 15, 2024 $ 4.37
+0.05%
$ 152,880 $ 69
Oct 14, 2024 $ 4.37
-7.11%
$ 152,810 $ 45
Oct 11, 2024 $ 4.5
+0.00%
$ 157,500 $ 13
Oct 10, 2024 $ 4.5
+2.46%
$ 157,500 $ 88
Oct 9, 2024 $ 4.39
+0.00%
$ 153,720 $ 2
Oct 7, 2024 $ 4.58
+0.00%
$ -- $ 4
Oct 6, 2024 $ 4.58
+2.87%
$ 160,370 $ 4
Oct 5, 2024 $ 4.45
-3.19%
$ 155,890 $ 19
Oct 4, 2024 $ 4.6
+2.91%
$ 161,035 $ 295
Oct 3, 2024 $ 4.47
-6.39%
$ 156,485 $ 723
Oct 2, 2024 $ 4.78
-1.87%
$ 167,160 $ 181
Oct 1, 2024 $ 4.87
-6.15%
$ 170,345 $ 46
Sep 30, 2024 $ 5.19
-3.96%
$ 181,510 $ 216
Sep 29, 2024 $ 5.4
+4.81%
$ 189,000 $ 612
Sep 28, 2024 $ 5.15
+10.13%
$ 180,320 $ 74
Sep 27, 2024 $ 4.68
-3.74%
$ 163,730 $ 680
Sep 26, 2024 $ 4.86
+3.69%
$ 170,100 $ 80
Sep 25, 2024 $ 4.69
+2.90%
$ 164,045 $ 250
Sep 24, 2024 $ 4.55
+0.00%
$ 159,425 $ 55
Sep 23, 2024 $ 4.55
-3.78%
$ 159,425 $ 151