Prospector Capital Corp. (PRSRU) NASDAQ

4.43

-0.02(-0.45%)

Updated at December 21, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	4.76	4.43	4.43	4.76	3.6	6,206
December 20, 2023	4.23	4.46	4.46	4.46	4.02	2,062
December 19, 2023	4.13	4.48	4.48	4.5	4.04	6,432
December 18, 2023	3.75	4.45	4.45	4.49	3.75	14,496
December 15, 2023	4.9	3.69	3.69	4.9	3.69	6,437
December 14, 2023	7.15	5	5	7.32	4.28	13,912
December 13, 2023	9.36	8.41	8.41	9.36	8.41	2,389
December 12, 2023	9.38	9.38	9.38	9.38	9.38	344
December 11, 2023	10.76	10.1	10.1	10.76	8.73	929
December 08, 2023	8.88	10.84	10.84	10.92	8.41	13,324
December 07, 2023	10.8	9.86	9.86	10.85	9.86	3,306
December 06, 2023	10.85	10.92	10.92	10.92	10.85	5,441
December 05, 2023	10.79	10.79	10.79	10.79	10.79	120
December 04, 2023	10.85	10.85	10.85	10.85	10.79	1,053
December 01, 2023	10.81	10.81	10.81	10.81	10.81	299
November 30, 2023	10.8	10.79	10.79	10.8	10.79	287
November 29, 2023	10.81	10.81	10.81	10.81	10.81	290
November 28, 2023	10.8	10.81	10.81	10.81	10.8	737
November 27, 2023	10.79	10.79	10.79	10.79	10.79	316
November 24, 2023	10.79	10.79	10.79	10.79	10.79	320
November 22, 2023	10.79	10.79	10.79	10.79	10.79	623
November 21, 2023	10.8	10.82	10.82	10.82	10.8	508
November 20, 2023	10.79	10.8	10.8	10.8	10.79	1,622
November 17, 2023	10.8	10.8	10.8	10.8	10.8	0
November 16, 2023	10.79	10.8	10.8	10.8	10.79	560
November 15, 2023	10.8	10.8	10.8	10.8	10.8	437
November 14, 2023	10.8	10.8	10.8	10.8	10.8	2,128
November 13, 2023	10.83	10.79	10.79	10.83	10.79	351
November 10, 2023	10.8	10.8	10.8	10.8	10.8	0
November 09, 2023	10.8	10.8	10.8	10.8	10.8	0
November 08, 2023	10.79	10.8	10.8	10.85	10.79	1,970
November 07, 2023	10.79	10.8	10.8	10.83	10.79	1,536
November 06, 2023	10.79	10.8	10.8	10.8	10.79	1,212
November 03, 2023	10.8	10.81	10.81	10.82	10.8	1,342
November 02, 2023	10.81	10.81	10.81	10.81	10.81	1,628
November 01, 2023	10.81	10.81	10.81	10.81	10.81	354
October 31, 2023	10.8	10.8	10.8	10.8	10.8	351
October 30, 2023	10.79	10.79	10.79	10.79	10.79	2,121
October 27, 2023	10.79	10.79	10.79	10.79	10.79	281
October 26, 2023	10.79	10.79	10.79	10.79	10.79	1,062
October 25, 2023	10.8	10.8	10.8	10.8	10.8	1,472
October 24, 2023	10.72	10.79	10.79	10.79	10.72	4,156
October 23, 2023	10.72	10.72	10.72	10.72	10.72	0
October 20, 2023	10.66	10.72	10.72	10.72	10.66	1,178
October 19, 2023	10.71	10.71	10.71	10.71	10.71	0
October 18, 2023	10.71	10.71	10.71	10.71	10.71	0
October 17, 2023	10.71	10.71	10.71	10.71	10.71	263
October 16, 2023	10.77	10.77	10.77	10.81	10.76	4,605
October 13, 2023	10.73	10.73	10.73	10.73	10.73	285
October 12, 2023	10.73	10.73	10.73	10.73	10.73	614
October 11, 2023	10.73	10.73	10.73	10.73	10.73	120
October 10, 2023	10.69	10.77	10.77	10.77	10.69	787
October 09, 2023	10.64	10.92	10.92	10.92	10.64	2,419
October 06, 2023	10.72	10.81	10.81	10.81	10.72	214
October 05, 2023	10.67	10.67	10.67	10.67	10.67	500
October 04, 2023	10.65	10.65	10.65	10.65	10.65	0
October 03, 2023	10.65	10.65	10.65	10.65	10.65	0
October 02, 2023	10.65	10.65	10.65	10.65	10.65	0
September 29, 2023	10.69	10.65	10.65	10.69	10.65	1,050
September 28, 2023	10.64	10.64	10.64	10.64	10.64	356