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

0.27

+0.04(+17.39%)

Updated at April 30, 2024 03:59PM

Currency In USD

PGSS-WT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2024	0.3	0.27	0.27	0.3	0.27	298,654
April 29, 2024	0.26	0.23	0.23	0.26	0.23	4,929
April 26, 2024	0.26	0.24	0.24	0.26	0.24	700
April 25, 2024	0.28	0.25	0.25	0.28	0.25	39,500
April 24, 2024	0.29	0.28	0.28	0.29	0.25	13,400
April 23, 2024	0.28	0.26	0.26	0.26	0.26	17,174
April 22, 2024	0.31	0.24	0.24	0.31	0.24	20,429
April 19, 2024	0.3	0.3	0.3	0.3	0.3	150
April 18, 2024	0.4	0.28	0.28	0.4	0.28	21,450
April 17, 2024	0.28	0.32	0.32	0.37	0.28	9,557
April 16, 2024	0.35	0.35	0.35	0.38	0.35	1,886
April 15, 2024	0.41	0.37	0.37	0.41	0.37	46,273
April 12, 2024	0.49	0.42	0.42	0.5	0.38	19,800
April 11, 2024	0.35	0.35	0.35	0.35	0.35	11,700
April 10, 2024	0.35	0.35	0.35	0.35	0.35	3,000
April 09, 2024	0.35	0.35	0.35	0.35	0.35	100
April 08, 2024	0.35	0.33	0.33	0.35	0.33	83,505
April 05, 2024	0.33	0.35	0.35	0.35	0.34	54,000
April 04, 2024	0.34	0.34	0.34	0.35	0.34	20,820
April 03, 2024	0.32	0.34	0.34	0.34	0.32	25,401
April 01, 2024	0.35	0.31	0.31	0.34	0.31	27,796
March 28, 2024	0.42	0.38	0.38	0.42	0.38	37,715
March 27, 2024	0.49	0.39	0.39	0.49	0.37	203,044
March 25, 2024	0.37	0.37	0.37	0.37	0.37	3,600
March 22, 2024	0.4	0.37	0.37	0.4	0.37	2,598
March 21, 2024	0.36	0.36	0.36	0.36	0.36	100
March 19, 2024	0.41	0.36	0.36	0.38	0.36	1,650
March 18, 2024	0.34	0.3	0.3	0.47	0.3	54,002
March 15, 2024	0.34	0.34	0.34	0.37	0.34	8,055
March 14, 2024	0.4	0.38	0.38	0.44	0.27	16,276
March 13, 2024	0.29	0.27	0.27	0.31	0.25	17,324
March 12, 2024	0.26	0.27	0.27	0.27	0.24	40,980
March 08, 2024	0.24	0.25	0.25	0.25	0.22	35,250
March 05, 2024	0.24	0.22	0.22	0.24	0.22	51,152
March 04, 2024	0.22	0.24	0.24	0.24	0.22	2,280
February 29, 2024	0.24	0.24	0.24	0.24	0.24	7,400
February 28, 2024	0.21	0.24	0.24	0.24	0.21	12,700
February 20, 2024	0.19	0.2	0.2	0.2	0.19	79,386
February 12, 2024	0.15	0.17	0.17	0.17	0.16	0
February 09, 2024	0.13	0.16	0.16	0.16	0.13	5,200
February 02, 2024	0.25	0.12	0.12	0.18	0.12	2
February 01, 2024	0.11	0.12	0.12	0.12	0.12	14,045
January 30, 2024	0.1	0.11	0.11	0.11	0.11	600
January 25, 2024	0.08	0.08	0.08	0.08	0.08	100
January 19, 2024	0.09	0.09	0.09	0.09	0.09	460
January 17, 2024	0.07	0.07	0.07	0.07	0.07	300
January 16, 2024	0.08	0.06	0.06	0.08	0.06	49,500