Pyrophyte Acquisition Corp. - PHYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	11.45	11.45	11.45	11.45	11.45	0
November 21, 2024	11.45	11.45	11.45	11.45	11.45	0
November 20, 2024	11.45	11.45	11.45	11.45	11.45	2,000
November 19, 2024	11.5	11.5	11.5	11.5	11.5	1,368
November 18, 2024	11.45	11.45	11.45	11.45	11.45	0
November 15, 2024	11.45	11.45	11.45	11.45	11.45	0
November 14, 2024	11.45	11.45	11.45	11.45	11.45	0
November 13, 2024	11.45	11.45	11.45	11.45	11.45	0
November 12, 2024	11.45	11.45	11.45	11.45	11.45	100
November 11, 2024	11.5	11.5	11.5	11.5	11.5	0
November 08, 2024	11.5	11.5	11.5	11.5	11.5	0
November 07, 2024	11.5	11.5	11.5	11.5	11.5	0
November 06, 2024	11.5	11.5	11.5	11.5	11.5	0
November 05, 2024	11.5	11.5	11.5	11.5	11.5	0
November 04, 2024	11.5	11.5	11.5	11.5	11.5	0
November 01, 2024	11.5	11.5	11.5	11.5	11.5	0
October 31, 2024	11.5	11.5	11.5	11.5	11.5	0
October 30, 2024	11.49	11.5	11.5	11.6	11.49	1,111
October 29, 2024	11.55	11.55	11.55	11.55	11.55	0
October 28, 2024	11.55	11.55	11.55	11.55	11.55	0
October 25, 2024	11.55	11.55	11.55	11.55	11.55	507
October 24, 2024	11.67	11.55	11.55	11.67	11.55	150,300
October 23, 2024	11.55	11.55	11.55	11.56	11.55	176,211
October 22, 2024	11.55	11.55	11.55	11.55	11.55	0
October 21, 2024	11.57	11.55	11.55	11.57	11.54	600
October 18, 2024	11.55	11.55	11.55	11.55	11.55	0
October 17, 2024	11.55	11.55	11.55	11.55	11.55	0
October 16, 2024	11.55	11.55	11.55	11.55	11.55	0
October 15, 2024	11.55	11.55	11.55	11.55	11.55	0
October 14, 2024	11.55	11.55	11.55	11.55	11.55	508
October 11, 2024	11.54	11.54	11.54	11.54	11.54	100,000
October 10, 2024	11.54	11.54	11.54	11.54	11.54	0
October 09, 2024	11.54	11.54	11.54	11.54	11.54	800
October 08, 2024	11.56	11.55	11.55	11.56	11.55	204
October 07, 2024	11.54	11.54	11.54	11.54	11.54	0
October 04, 2024	11.54	11.54	11.54	11.54	11.54	0
October 03, 2024	11.66	11.54	11.54	11.66	11.54	201
October 02, 2024	11.54	11.54	11.54	11.54	11.54	0
October 01, 2024	11.55	11.54	11.54	11.55	11.54	2,813
September 30, 2024	11.54	11.54	11.54	11.54	11.54	0
September 27, 2024	11.54	11.54	11.54	11.54	11.54	0
September 26, 2024	11.51	11.54	11.54	11.54	11.51	141,600
September 25, 2024	11.51	11.51	11.51	11.51	11.51	0
September 24, 2024	11.51	11.51	11.51	11.51	11.51	0
September 23, 2024	11.51	11.51	11.51	11.51	11.51	0
September 20, 2024	11.51	11.51	11.51	11.51	11.51	0
September 19, 2024	11.51	11.51	11.51	11.51	11.51	0
September 18, 2024	11.51	11.51	11.51	11.51	11.51	0
September 17, 2024	11.51	11.51	11.51	11.51	11.51	0
September 16, 2024	11.41	11.51	11.51	11.51	11.41	203
September 13, 2024	11.5	11.5	11.5	11.5	11.5	0
September 12, 2024	11.5	11.5	11.5	11.5	11.5	300
September 11, 2024	11.52	11.52	11.52	11.52	11.52	700
September 10, 2024	11.52	11.52	11.52	11.52	11.52	1,000
September 09, 2024	11.5	11.5	11.5	11.5	11.5	5,617
September 06, 2024	11.51	11.51	11.51	11.51	11.51	0
September 05, 2024	11.51	11.51	11.51	11.51	11.51	0
September 04, 2024	11.51	11.51	11.51	11.51	11.51	0
September 03, 2024	11.51	11.51	11.51	11.51	11.51	200
August 30, 2024	11.5	11.5	11.5	11.5	11.5	0

Pyrophyte Acquisition Corp. (PHYT) NYSE