Pyrophyte Acquisition Corp. II (PAII)
NYSE: PAII · Real-Time Price · USD
10.10
0.00 (0.00%)
Dec 22, 2025, 4:00 PM EST - Market closed
PAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.08 | 10.08 | 10.08 | 10.10 | - | - | 23 |
| Dec 18, 2025 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | - | 46,803 |
| Dec 17, 2025 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | -0.30% | 13,410 |
| Dec 15, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.19% | 10,076 |
| Dec 12, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.09% | 9,296 |
| Dec 11, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 111 |
| Dec 10, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 12,030 |
| Dec 9, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 14,399 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2,123 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 2,124 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | -0.10% | 52,923 |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 104 |
| Nov 26, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 18,430 |
| Nov 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 1,049 |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 104 |
| Nov 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | 117 |
| Nov 20, 2025 | 10.09 | 10.09 | 10.02 | 10.02 | 10.02 | -0.69% | 56,611 |
| Nov 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | 100 |
| Nov 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.17% | 1,236 |
| Nov 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.13% | 200 |
| Nov 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.16% | 57,500 |
| Oct 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.16% | 1,700 |
| Oct 28, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.40% | 409,185 |
| Oct 27, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 175,415 |
| Oct 24, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 303 |
| Oct 23, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.59% | 36,337 |
| Oct 21, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.50% | 427,230 |
| Oct 20, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 61,128 |
| Oct 17, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | - | 223,529 |
| Oct 16, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.30% | 6,519 |
| Oct 15, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 27,878 |
| Oct 14, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.15% | 3,748 |
| Oct 13, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | 0.45% | 22,103 |
| Oct 10, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 30,634 |
| Oct 9, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.30% | 20,251 |
| Oct 8, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 509,764 |
| Oct 7, 2025 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | - | 107,472 |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 34,616 |
| Oct 3, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 98,147 |
| Oct 2, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 224,623 |
| Oct 1, 2025 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | -0.10% | 4,134 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 11,364 |
| Sep 29, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.20% | 1,066 |
| Sep 26, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 10,593 |
| Sep 25, 2025 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 43,248 |
| Sep 24, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 2,103 |
| Sep 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 191 |
| Sep 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 400 |
| Sep 19, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 0.10% | 191,912 |
| Sep 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 20,272 |