-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+0.43% -
6 MONTH PERFORMANCE
+1.49% -
YEAR-TO-DATE PERFORMANCE
+5.00% -
1 YEAR PERFORMANCE
+5.00%
Pyrophyte Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 100 | $160.36 M |
| 11/11/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/08/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/07/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/06/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/05/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/04/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 11/01/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $161.06 M |
| 10/31/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 10/30/2024 | $11.49 | $11.50 (0.09%) | $11.60 | $11.49 | 1,111 | |
| 10/29/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/28/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/25/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 507 | $161.76 M |
| 10/24/2024 | $11.67 | $11.55 (-1.03%) | $11.67 | $11.55 | 150,300 | $161.76 M |
| 10/23/2024 | $11.55 | $11.55 (0%) | $11.56 | $11.55 | 176,211 | $161.76 M |
| 10/22/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/21/2024 | $11.57 | $11.55 (-0.17%) | $11.57 | $11.54 | 600 | $161.76 M |
| 10/18/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/17/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/15/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $161.76 M |
| 10/14/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 508 | $161.76 M |
| 10/11/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 100,000 | $161.62 M |
| 10/10/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $161.62 M |
| 10/09/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 800 | $161.62 M |
| 10/08/2024 | $11.56 | $11.55 (-0.09%) | $11.56 | $11.55 | 204 | $161.76 M |
| 10/07/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $161.62 M |
| 10/04/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 10/03/2024 | $11.66 | $11.54 (-1.03%) | $11.66 | $11.54 | 201 | $161.62 M |
| 10/02/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $161.62 M |
| 10/01/2024 | $11.55 | $11.54 (-0.09%) | $11.55 | $11.54 | 2,813 | $161.62 M |
| 09/30/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $161.62 M |
| 09/27/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $81.10 M |
| 09/26/2024 | $11.51 | $11.54 (0.26%) | $11.54 | $11.51 | 141,600 | $81.10 M |
| 09/25/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/19/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/18/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/17/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/16/2024 | $11.41 | $11.51 (0.88%) | $11.51 | $11.41 | 203 | $80.89 M |
| 09/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $80.82 M |
| 09/12/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 300 | $80.82 M |
| 09/11/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 700 | $80.96 M |
| 09/10/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $80.96 M |
| 09/09/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 5,617 | $80.82 M |
| 09/06/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/05/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/04/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 09/03/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 200 | $80.89 M |
| 08/30/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $80.82 M |
| 08/29/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $80.82 M |
| 08/28/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.49 | 10,100 | $80.82 M |
| 08/27/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 1,100 | $80.54 M |
| 08/26/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 201 | $80.89 M |
| 08/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 08/22/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 08/21/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 08/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $80.89 M |
| 08/19/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 201 | $80.89 M |