-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+0.87% -
6 MONTH PERFORMANCE
+3.68% -
YEAR-TO-DATE PERFORMANCE
+4.91% -
1 YEAR PERFORMANCE
+5.77%
Pyrophyte Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/26/2024 | $11.51 | $11.54 (0.26%) | $11.54 | $11.51 | 141,573 | $58.06 M |
| 09/25/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 09/19/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/18/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/17/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $57.91 M |
| 09/16/2024 | $11.41 | $11.51 (0.88%) | $11.51 | $11.41 | 203 | $57.91 M |
| 09/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $57.86 M |
| 09/12/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 300 | $103.20 M |
| 09/11/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 700 | $103.38 M |
| 09/10/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $103.38 M |
| 09/09/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 5,617 | $103.20 M |
| 09/06/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $161.20 M |
| 09/05/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 09/04/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 09/03/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 200 | $161.20 M |
| 08/30/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 08/29/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 08/28/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.49 | 10,100 | $161.06 M |
| 08/27/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 1,100 | $160.50 M |
| 08/26/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 201 | $161.20 M |
| 08/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $161.20 M |
| 08/22/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $161.20 M |
| 08/21/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $161.20 M |
| 08/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $161.20 M |
| 08/19/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 201 | $161.20 M |
| 08/16/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 08/15/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 08/14/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 200 | $161.06 M |
| 08/13/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 08/12/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 08/09/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 08/08/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 08/07/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 08/06/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 1,201 | $160.64 M |
| 08/05/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 08/02/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 08/01/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 07/31/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 07/30/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 07/29/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 700 | $160.36 M |
| 07/26/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 07/25/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 07/19/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 500 | $160.64 M |
| 07/18/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 140 | $160.92 M |
| 07/17/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 602 | $160.64 M |
| 07/11/2024 | $11.47 | $11.45 (-0.17%) | $11.47 | $11.45 | 458,618 | $160.36 M |
| 07/09/2024 | $11.46 | $11.45 (-0.09%) | $11.46 | $11.45 | 93,891 | $160.36 M |
| 07/08/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 5,100 | $160.78 M |
| 07/03/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 50,000 | $160.50 M |
| 07/02/2024 | $11.45 | $11.46 (0.09%) | $11.46 | $11.45 | 300 | $160.50 M |