PepperLime Health Acquisition Corporation (PEPL) NASDAQ
10.93
+0.02(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| March 21, 2024 | 10.91 | 10.91 | 10.91 | 10.93 | 10.91 | 26,499 |
| March 20, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5,404 |
| March 19, 2024 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0 |
| March 18, 2024 | 10.89 | 10.9 | 10.9 | 10.9 | 10.89 | 56,233 |
| March 15, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10,433 |
| March 14, 2024 | 10.89 | 10.88 | 10.88 | 10.89 | 10.88 | 11,032 |
| March 13, 2024 | 10.89 | 10.9 | 10.9 | 10.9 | 10.88 | 4,580 |
| March 12, 2024 | 10.89 | 10.9 | 10.9 | 10.9 | 10.89 | 5,347 |
| March 11, 2024 | 10.87 | 10.89 | 10.89 | 10.89 | 10.87 | 1,237 |
| March 07, 2024 | 10.87 | 10.89 | 10.89 | 10.89 | 10.87 | 1,679 |
| March 06, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 5,180 |
| March 04, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 319 |
| March 01, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.85 | 4,430 |
| February 29, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 301 |
| February 28, 2024 | 10.86 | 10.87 | 10.87 | 10.87 | 10.85 | 12,450 |
| February 27, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| February 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 103 |
| February 23, 2024 | 10.85 | 10.84 | 10.84 | 10.85 | 10.84 | 18,202 |
| February 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.84 | 12,490 |
| February 21, 2024 | 10.84 | 10.85 | 10.85 | 10.85 | 10.84 | 71,863 |
| February 20, 2024 | 10.85 | 10.84 | 10.84 | 10.85 | 10.84 | 36,584 |
| February 16, 2024 | 10.87 | 10.86 | 10.86 | 10.87 | 10.86 | 3,777 |
| February 15, 2024 | 10.85 | 10.86 | 10.86 | 10.86 | 10.85 | 9,783 |
| February 14, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
| February 13, 2024 | 10.88 | 10.84 | 10.84 | 10.89 | 10.84 | 89,610 |
| February 12, 2024 | 10.91 | 10.9 | 10.9 | 10.91 | 10.9 | 1,785 |
| February 09, 2024 | 10.9 | 10.88 | 10.88 | 10.9 | 10.88 | 23,649 |
| February 08, 2024 | 10.92 | 10.91 | 10.91 | 10.92 | 10.91 | 3,067 |
| February 07, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,903 |
| February 06, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 52,853 |
| February 05, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 02, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 01, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| January 31, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| January 30, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 55,779 |
| January 29, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| January 26, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10,797 |
| January 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
| January 24, 2024 | 10.96 | 10.94 | 10.94 | 10.96 | 10.94 | 6,213 |
| January 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| January 22, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4,622 |
| January 19, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
| January 18, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
| January 17, 2024 | 11 | 10.98 | 10.98 | 11 | 10.98 | 5,987 |
| January 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 72,952 |
| January 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4,000 |
| January 11, 2024 | 10.84 | 10.99 | 10.99 | 10.99 | 10.84 | 206 |
| January 10, 2024 | 11 | 11 | 11 | 11 | 11 | 0 |
| January 09, 2024 | 10.87 | 11 | 11 | 11 | 10.86 | 4,403 |
| January 08, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 100 |
| January 05, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
| January 04, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
| January 03, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
| January 02, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
| December 29, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
| December 28, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 730 |
| December 27, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
| December 26, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
| December 22, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
