Pyrophyte Acquisition Corp. (PHYT-UN) NYSE

11.48

-0.22(-1.88%)

Updated at September 17, 2024 02:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2024	0.53	0.53	0.53	0.53	0.51	10.77M
October 14, 2024	0.54	0.53	0.53	0.54	0.53	7.99M
October 11, 2024	0.55	0.53	0.53	0.56	0.52	8.61M
October 10, 2024	0.55	0.55	0.55	0.56	0.54	6.19M
October 09, 2024	0.55	0.55	0.55	0.55	0.53	6.44M
October 08, 2024	0.55	0.55	0.55	0.55	0.53	5.67M
October 07, 2024	0.54	0.54	0.54	0.56	0.53	9.07M
October 04, 2024	0.55	0.53	0.53	0.55	0.53	11.55M
October 03, 2024	0.56	0.56	0.56	0.58	0.55	12.4M
October 02, 2024	0.54	0.55	0.55	0.55	0.53	12.48M
October 01, 2024	0.51	0.53	0.53	0.54	0.51	11.26M
September 30, 2024	0.52	0.51	0.51	0.52	0.49	13.22M
September 27, 2024	0.51	0.51	0.51	0.52	0.5	11.62M
September 26, 2024	0.51	0.52	0.52	0.52	0.5	14.96M
September 25, 2024	0.5	0.53	0.53	0.54	0.5	28.24M
September 24, 2024	0.53	0.5	0.5	0.54	0.49	29.47M
September 23, 2024	0.54	0.54	0.54	0.56	0.53	17.48M
September 20, 2024	0.57	0.55	0.55	0.58	0.54	19.52M
September 19, 2024	0.54	0.57	0.57	0.57	0.54	13.78M
September 18, 2024	0.55	0.57	0.57	0.57	0.55	13.3M
September 17, 2024	0.56	0.56	0.56	0.57	0.55	12.71M
September 16, 2024	0.57	0.57	0.57	0.59	0.55	22.51M
September 13, 2024	0.59	0.58	0.58	0.59	0.56	26.62M
September 12, 2024	0.67	0.61	0.61	0.69	0.59	34.08M
September 11, 2024	0.69	0.67	0.67	0.71	0.67	11.96M
September 10, 2024	0.67	0.69	0.69	0.7	0.66	14.94M
September 09, 2024	0.71	0.67	0.67	0.71	0.66	13.97M
September 06, 2024	0.66	0.73	0.73	0.73	0.65	14.25M
September 05, 2024	0.72	0.67	0.67	0.73	0.67	13.53M
September 04, 2024	0.7	0.72	0.72	0.73	0.68	12.06M
September 03, 2024	0.64	0.69	0.69	0.69	0.63	22.53M
August 30, 2024	0.68	0.7	0.7	0.72	0.68	21.26M
August 29, 2024	0.69	0.69	0.69	0.69	0.66	6.56M
August 28, 2024	0.67	0.7	0.7	0.71	0.67	7.67M
August 27, 2024	0.65	0.66	0.66	0.67	0.65	4.37M
August 26, 2024	0.64	0.65	0.65	0.66	0.64	7.12M
August 23, 2024	0.67	0.64	0.64	0.68	0.64	9.19M
August 22, 2024	0.66	0.68	0.68	0.68	0.66	7.62M
August 21, 2024	0.67	0.67	0.67	0.68	0.66	6.81M
August 20, 2024	0.69	0.68	0.68	0.69	0.66	7.78M
August 19, 2024	0.69	0.69	0.69	0.7	0.69	8.03M
August 16, 2024	0.71	0.7	0.7	0.71	0.7	6.1M
August 15, 2024	0.71	0.7	0.7	0.72	0.7	8.03M
August 14, 2024	0.71	0.73	0.73	0.74	0.7	9.64M
August 13, 2024	0.74	0.71	0.71	0.75	0.69	13.34M
August 12, 2024	0.74	0.75	0.75	0.77	0.73	16.48M
August 09, 2024	0.78	0.74	0.74	0.78	0.7	35.53M
August 08, 2024	0.82	0.8	0.8	0.82	0.79	18.3M
August 07, 2024	0.8	0.82	0.82	0.83	0.77	11.88M
August 06, 2024	0.78	0.8	0.8	0.81	0.78	8.33M
August 05, 2024	0.82	0.79	0.79	0.82	0.77	12.42M
August 02, 2024	0.78	0.75	0.75	0.79	0.74	12.82M
August 01, 2024	0.71	0.75	0.75	0.76	0.71	10.2M
July 31, 2024	0.7	0.7	0.7	0.71	0.67	8.85M
July 30, 2024	0.7	0.71	0.71	0.72	0.69	5.93M
July 29, 2024	0.68	0.7	0.7	0.7	0.68	4.99M
July 26, 2024	0.69	0.69	0.69	0.71	0.68	7.31M
July 25, 2024	0.74	0.71	0.71	0.74	0.69	8.19M
July 24, 2024	0.69	0.74	0.74	0.74	0.67	8.91M
July 23, 2024	0.7	0.68	0.68	0.7	0.67	6.25M