Pelican Acquisition Corporation (PELI)
NASDAQ: PELI · Real-Time Price · USD
10.62
+0.01 (0.09%)
At close: Jan 30, 2026, 4:00 PM EST
10.75
+0.13 (1.22%)
After-hours: Jan 30, 2026, 7:59 PM EST
Pelican Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.62 | 10.70 | 10.48 | 10.62 | 10.62 | 0.09% | 167,941 |
| Jan 29, 2026 | 10.79 | 10.79 | 10.46 | 10.61 | 10.61 | -1.76% | 447,371 |
| Jan 28, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -1.82% | 317,957 |
| Jan 27, 2026 | 11.01 | 11.04 | 10.66 | 11.00 | 11.00 | 0.73% | 510,648 |
| Jan 26, 2026 | 11.26 | 11.27 | 10.60 | 10.92 | 10.92 | -2.15% | 738,197 |
| Jan 23, 2026 | 11.36 | 11.49 | 10.80 | 11.16 | 11.16 | -0.53% | 604,719 |
| Jan 22, 2026 | 11.18 | 11.48 | 10.90 | 11.22 | 11.22 | 1.17% | 1,200,520 |
| Jan 21, 2026 | 11.11 | 11.45 | 10.52 | 11.09 | 11.09 | 1.09% | 1,655,127 |
| Jan 20, 2026 | 10.80 | 11.25 | 10.64 | 10.97 | 10.97 | 3.69% | 1,649,326 |
| Jan 16, 2026 | 10.57 | 10.80 | 10.45 | 10.58 | 10.58 | 0.38% | 1,066,606 |
| Jan 15, 2026 | 10.75 | 10.87 | 10.50 | 10.54 | 10.54 | -2.86% | 925,550 |
| Jan 14, 2026 | 10.34 | 10.99 | 10.32 | 10.85 | 10.85 | 5.34% | 2,718,530 |
| Jan 13, 2026 | 10.50 | 10.55 | 10.27 | 10.30 | 10.30 | -1.34% | 245,067 |
| Jan 12, 2026 | 10.39 | 10.65 | 10.35 | 10.44 | 10.44 | 1.26% | 428,837 |
| Jan 9, 2026 | 10.29 | 10.31 | 10.25 | 10.31 | 10.31 | 0.49% | 204,063 |
| Jan 8, 2026 | 10.25 | 10.27 | 10.23 | 10.26 | 10.26 | 0.32% | 212,622 |
| Jan 7, 2026 | 10.19 | 10.33 | 10.15 | 10.23 | 10.23 | 0.46% | 206,279 |
| Jan 6, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.01% | 34,450 |
| Jan 5, 2026 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.29% | 3,918 |
| Jan 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.01% | 7,110 |
| Dec 31, 2025 | 10.15 | 10.17 | 10.15 | 10.15 | 10.15 | 0.11% | 7,475 |
| Dec 30, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 4,011 |
| Dec 29, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.38% | 8,808 |
| Dec 26, 2025 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 0.38% | 5,572 |
| Dec 24, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | -0.20% | 8,132 |
| Dec 23, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | - | 4,184 |
| Dec 22, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.20% | 23,002 |
| Dec 19, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.05% | 6,761 |
| Dec 18, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.05% | 33,504 |
| Dec 17, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.10% | 7,483 |
| Dec 16, 2025 | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | -0.29% | 7,713 |
| Dec 15, 2025 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 0.30% | 4,347 |
| Dec 12, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 4,638 |
| Dec 11, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.40% | 5,658 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -0.38% | 5,290 |
| Dec 9, 2025 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | -0.01% | 8,406 |
| Dec 8, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 6,261 |
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 38,377 |
| Dec 4, 2025 | 10.12 | 10.15 | 10.09 | 10.14 | 10.14 | 0.10% | 41,777 |
| Dec 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | 179 |
| Dec 2, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.20% | 211 |
| Dec 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% | 115 |
| Nov 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 270 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 355 |
| Nov 24, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | - | 2,623 |
| Nov 21, 2025 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | - | 9,622 |
| Nov 20, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 1,512 |
| Nov 19, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 2,501 |
| Nov 18, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.10% | 1,177 |
| Nov 17, 2025 | 10.17 | 10.18 | 10.14 | 10.14 | 10.14 | -0.20% | 100,432 |