Pegasus Digital Mobility Acquisition Corp. (PGSS) NYSE
6.00
-4.39(-42.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PGSS Historical Return
If you invested $1000 in Pegasus Digital Mobility Acquisition Corp. (PGSS) since IPO date, it would be worth $612.24 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $564.97. This corresponds to total returns of -38.78%, -43.5%, respectively, with annualized returns of -10.39%, -17.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PGSS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2024 | 10.3 | 6 | 6 | 11.35 | 6 | 63,976 |
| April 29, 2024 | 10.18 | 10.39 | 10.39 | 11.42 | 9.85 | 638,330 |
| April 26, 2024 | 11.16 | 10.99 | 10.99 | 11.16 | 10.8 | 1,991 |
| April 25, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 8,888 |
| April 24, 2024 | 10.08 | 11.42 | 11.42 | 11.42 | 10 | 85,386 |
| April 23, 2024 | 10.3 | 10.68 | 10.68 | 11.42 | 10.3 | 47,456 |
| April 22, 2024 | 10.6 | 10.52 | 10.52 | 10.6 | 10.06 | 3,637 |
| April 19, 2024 | 10.13 | 10.59 | 10.59 | 11.42 | 10.13 | 158,500 |
| April 18, 2024 | 10.6 | 10.17 | 10.17 | 10.6 | 10.14 | 3,349 |
| April 17, 2024 | 11.33 | 10.6 | 10.6 | 11.4 | 10.39 | 18,755 |
| April 16, 2024 | 11.38 | 11.4 | 11.4 | 11.4 | 11.38 | 180,197 |
| April 15, 2024 | 11.5 | 11.4 | 11.4 | 11.5 | 11.35 | 73,600 |
| April 12, 2024 | 11.4 | 11.38 | 11.38 | 11.4 | 11.33 | 255,222 |
| April 11, 2024 | 11.38 | 11.4 | 11.4 | 11.4 | 11.35 | 159,912 |
| April 10, 2024 | 11.3 | 11.29 | 11.29 | 11.3 | 11.28 | 1,405 |
| April 09, 2024 | 11.38 | 11.33 | 11.33 | 11.38 | 11.33 | 182,187 |
| April 08, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2,737 |
| April 05, 2024 | 11.39 | 11.38 | 11.38 | 11.39 | 11.38 | 96,518 |
| April 04, 2024 | 11.38 | 11.38 | 11.38 | 11.39 | 11.37 | 307,911 |
| April 02, 2024 | 11.26 | 11.32 | 11.32 | 11.32 | 11.26 | 3,769 |
| April 01, 2024 | 11.31 | 11.26 | 11.26 | 11.31 | 11.26 | 3,068 |
| March 27, 2024 | 11.23 | 11.24 | 11.24 | 11.24 | 11.22 | 422,435 |
| March 26, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| March 25, 2024 | 11.16 | 11.23 | 11.23 | 11.23 | 11.16 | 805 |
| March 22, 2024 | 11.22 | 11.21 | 11.21 | 11.22 | 11.21 | 4,219 |
| March 21, 2024 | 11.18 | 11.2 | 11.2 | 11.2 | 11.18 | 203 |
| March 20, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 219 |
| March 18, 2024 | 11.28 | 11.2 | 11.2 | 11.28 | 11.2 | 220 |
| March 13, 2024 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 259 |
| March 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 12,038 |
| March 11, 2024 | 11.26 | 11.25 | 11.25 | 11.26 | 11.25 | 467 |
| March 08, 2024 | 11.27 | 11.26 | 11.26 | 11.27 | 11.25 | 33,306 |
| March 07, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 160 |
| March 06, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 21,586 |
| March 05, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 106 |
| March 04, 2024 | 11.26 | 11.25 | 11.25 | 11.26 | 11.19 | 4,211 |
| March 01, 2024 | 11.26 | 11.19 | 11.19 | 11.26 | 11.19 | 39,806 |
| February 29, 2024 | 11.26 | 11.23 | 11.23 | 11.26 | 11.19 | 15,355 |
| February 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7,709 |
| February 27, 2024 | 11.25 | 11.19 | 11.19 | 11.25 | 11.16 | 270,156 |
| February 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 231 |
| February 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 533 |
| February 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5,500 |
| February 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 223 |
| February 20, 2024 | 11.2 | 11.18 | 11.18 | 11.2 | 11.18 | 6,610 |
| February 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| February 15, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| February 14, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| February 13, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 105 |
| February 12, 2024 | 11.19 | 11.21 | 11.21 | 11.21 | 11.19 | 991 |
| February 09, 2024 | 11.19 | 11.21 | 11.21 | 11.21 | 11.19 | 3,288 |
| February 08, 2024 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 6,019 |
| February 07, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| February 06, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| February 05, 2024 | 11.2 | 11.19 | 11.19 | 11.2 | 11.19 | 850 |
| February 02, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | 344,206 |
| February 01, 2024 | 11.19 | 11.19 | 11.19 | 11.2 | 11.18 | 55,490 |
| January 31, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| January 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
| January 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 332 |
