Pegasus Digital Mobility Acquisition Corp. - PGSS-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2024	9.57	6.96	6.96	9.57	6.96	1,200
April 29, 2024	10.5	10.5	10.5	10.5	10.5	0
April 26, 2024	10.5	10.5	10.5	10.5	10.5	0
April 25, 2024	10.5	10.5	10.5	10.5	10.5	0
April 24, 2024	10.5	10.5	10.5	10.5	10.5	0
April 23, 2024	10.5	10.5	10.5	10.5	10.5	0
April 22, 2024	10.5	10.5	10.5	10.5	10.5	0
April 19, 2024	10.5	10.5	10.5	10.5	10.5	0
April 18, 2024	10.5	10.5	10.5	10.5	10.5	100
April 17, 2024	11.3	11.3	11.3	11.3	11.3	0
April 16, 2024	11.3	11.3	11.3	11.3	11.3	0
April 15, 2024	11.3	11.3	11.3	11.3	11.3	0
April 12, 2024	11.3	11.3	11.3	11.3	11.3	0
April 11, 2024	11.3	11.3	11.3	11.3	11.3	0
April 10, 2024	11.3	11.3	11.3	11.3	11.3	0
April 09, 2024	11.3	11.3	11.3	11.3	11.3	0
April 08, 2024	11.3	11.3	11.3	11.3	11.3	0
April 05, 2024	11.3	11.3	11.3	11.3	11.3	0
April 04, 2024	11.3	11.3	11.3	11.3	11.3	0
April 03, 2024	11.3	11.3	11.3	11.3	11.3	0
April 02, 2024	11.3	11.3	11.3	11.3	11.3	0
April 01, 2024	11.3	11.3	11.3	11.3	11.3	0
March 28, 2024	11.3	11.3	11.3	11.3	11.3	0
March 27, 2024	11.3	11.3	11.3	11.3	11.3	0
March 26, 2024	11.3	11.3	11.3	11.3	11.3	0
March 25, 2024	11.3	11.3	11.3	11.3	11.3	0
March 22, 2024	11.3	11.3	11.3	11.3	11.3	0
March 21, 2024	11.3	11.3	11.3	11.3	11.3	0
March 20, 2024	11.3	11.3	11.3	11.3	11.3	0
March 19, 2024	11.3	11.3	11.3	11.3	11.3	0
March 18, 2024	11.3	11.3	11.3	11.3	11.3	0
March 15, 2024	11.3	11.3	11.3	11.3	11.3	0
March 14, 2024	11.55	11.3	11.3	11.55	11.3	404
March 13, 2024	11.28	11.28	11.28	11.28	11.28	100
March 12, 2024	11.28	11.28	11.28	11.28	11.28	0
March 11, 2024	11.28	11.28	11.28	11.28	11.28	0
March 08, 2024	11.28	11.28	11.28	11.28	11.28	0
March 07, 2024	11.28	11.28	11.28	11.28	11.28	0
March 06, 2024	11.28	11.28	11.28	11.28	11.28	0
March 05, 2024	11.28	11.28	11.28	11.28	11.28	0
March 04, 2024	11.28	11.28	11.28	11.28	11.28	0
March 01, 2024	11.28	11.28	11.28	11.28	11.28	0
February 29, 2024	11.28	11.28	11.28	11.28	11.28	0
February 28, 2024	11.28	11.28	11.28	11.28	11.28	0
February 27, 2024	11.28	11.28	11.28	11.28	11.28	0
February 26, 2024	11.28	11.28	11.28	11.28	11.28	541
February 23, 2024	10.87	10.87	10.87	10.87	10.87	0
February 22, 2024	10.87	10.87	10.87	10.87	10.87	0
February 21, 2024	10.87	10.87	10.87	10.87	10.87	0
February 20, 2024	10.87	10.87	10.87	10.87	10.87	0
February 16, 2024	10.87	10.87	10.87	10.87	10.87	0
February 15, 2024	10.87	10.87	10.87	10.87	10.87	0
February 14, 2024	10.87	10.87	10.87	10.87	10.87	0
February 13, 2024	10.87	10.87	10.87	10.87	10.87	0
February 12, 2024	10.87	10.87	10.87	10.87	10.87	0
February 09, 2024	10.87	10.87	10.87	10.87	10.87	0
February 08, 2024	10.87	10.87	10.87	10.87	10.87	0
February 07, 2024	10.87	10.87	10.87	10.87	10.87	0
February 06, 2024	10.87	10.87	10.87	10.87	10.87	0
February 05, 2024	10.87	10.87	10.87	10.87	10.87	100

Pegasus Digital Mobility Acquisition Corp. (PGSS-UN) NYSE