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

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

Pegasus Digital Mobility Acquisition Corp. (PGSS) NYSE