Perception Capital Corp. III (PFTA)
10.76
0.00 (0.00%)
Inactive · Last trade price
on Dec 6, 2024
PFTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Dec 6, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% | 6,224 |
| Dec 5, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 28 |
| Dec 4, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -0.28% | 236 |
| Dec 3, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 46 |
| Dec 2, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 37 |
| Nov 29, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 35 |
| Nov 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 551 |
| Nov 26, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 63 |
| Nov 25, 2024 | 10.74 | 10.87 | 10.74 | 10.87 | 10.87 | 1.49% | 12,101 |
| Nov 22, 2024 | 10.87 | 11.30 | 10.70 | 10.71 | 10.71 | -1.56% | 7,113 |
| Nov 21, 2024 | 10.87 | 10.88 | 10.33 | 10.88 | 10.88 | 0.09% | 14,312 |
| Nov 20, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 87 |
| Nov 19, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 122 |
| Nov 18, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 142 |
| Nov 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 274 |
| Nov 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% | 467 |
| Nov 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 15 |
| Nov 12, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% | 523 |
| Nov 11, 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.27% | 680 |
| Nov 8, 2024 | 10.90 | 10.92 | 10.88 | 10.91 | 10.91 | 0.28% | 759 |
| Nov 7, 2024 | 10.90 | 10.90 | 10.87 | 10.88 | 10.88 | -0.73% | 2,104 |
| Nov 6, 2024 | 11.11 | 12.15 | 10.87 | 10.96 | 10.96 | 0.55% | 13,193 |
| Nov 5, 2024 | 10.91 | 10.97 | 10.88 | 10.90 | 10.90 | -0.91% | 5,456 |
| Nov 4, 2024 | 11.00 | 11.75 | 10.87 | 11.00 | 11.00 | 0.27% | 11,605 |
| Nov 1, 2024 | 10.87 | 12.59 | 10.87 | 10.97 | 10.97 | 0.37% | 5,596 |
| Oct 31, 2024 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.27% | 427 |
| Oct 30, 2024 | 10.85 | 12.26 | 10.83 | 10.96 | 10.96 | 0.92% | 12,803 |
| Oct 29, 2024 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 0.09% | 853 |
| Oct 28, 2024 | 11.70 | 12.74 | 10.85 | 10.85 | 10.85 | -3.98% | 24,662 |
| Oct 25, 2024 | 11.79 | 12.96 | 11.18 | 11.30 | 11.30 | -2.33% | 9,908 |
| Oct 24, 2024 | 11.66 | 12.00 | 11.37 | 11.57 | 11.57 | 6.44% | 5,785 |
| Oct 23, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | -0.28% | 559 |
| Oct 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 110 |
| Oct 18, 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | -0.37% | 4,212 |
| Oct 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 809 |
| Oct 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 111 |
| Oct 15, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.45% | 303 |
| Oct 14, 2024 | 10.85 | 11.00 | 10.76 | 10.99 | 10.99 | -0.99% | 1,610 |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 7, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 10 |
| Oct 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Oct 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 102 |
| Oct 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.68% | 100 |
| Sep 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 2 |
| Sep 27, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1 |
| Sep 26, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Sep 25, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1 |
| Sep 24, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Sep 23, 2024 | 10.67 | 10.81 | 10.67 | 10.81 | 10.81 | -1.73% | 341 |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Sep 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Sep 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.57% | 675 |
| Sep 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% | 249,946 |
| Sep 16, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 207 |
| Sep 13, 2024 | 10.81 | 10.82 | 10.71 | 10.82 | 10.82 | 1.41% | 903 |
| Sep 12, 2024 | 11.22 | 11.30 | 10.67 | 10.67 | 10.67 | -1.57% | 3,749 |
| Sep 11, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | -2.43% | 806 |
| Sep 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 9, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Sep 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Sep 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 4, 2024 | 11.29 | 11.29 | 11.08 | 11.11 | 11.11 | 2.59% | 854 |
| Sep 3, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% | 442 |
| Aug 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 181,720 |
| Aug 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Aug 27, 2024 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -3.74% | 1,398 |
| Aug 26, 2024 | 11.40 | 11.57 | 11.22 | 11.22 | 11.22 | 4.08% | 1,477 |
| Aug 23, 2024 | 10.88 | 10.88 | 10.70 | 10.78 | 10.78 | -8.26% | 3,758 |
| Aug 22, 2024 | 11.40 | 11.98 | 11.40 | 11.75 | 11.75 | 9.10% | 626 |
| Aug 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% | 203 |
| Aug 20, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 19, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 45 |
| Aug 15, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 14, 2024 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | 0.56% | 266 |
| Aug 13, 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | -1.56% | 1,060 |
| Aug 12, 2024 | 10.96 | 10.98 | 10.90 | 10.90 | 10.90 | 1.49% | 1,253 |
| Aug 9, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 8 |
| Aug 8, 2024 | 10.75 | 10.77 | 10.72 | 10.74 | 10.74 | -0.56% | 4,192 |
| Aug 7, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | 385 |
| Aug 6, 2024 | 11.47 | 11.47 | 11.20 | 11.20 | 11.20 | 1.82% | 334 |
| Aug 5, 2024 | 11.70 | 12.30 | 10.71 | 11.00 | 11.00 | - | 6,251 |
| Aug 2, 2024 | 11.60 | 12.60 | 10.85 | 11.00 | 11.00 | - | 5,764 |
| Aug 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | 503 |
| Jul 31, 2024 | 11.78 | 11.78 | 11.70 | 11.70 | 11.70 | 8.64% | 473 |
| Jul 30, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 2 |
| Jul 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 8 |
| Jul 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | 108 |
| Jul 25, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.46% | 1,364 |
| Jul 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 13 |
| Jul 23, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -2.69% | 576 |
| Jul 22, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 5 |
| Jul 19, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 6 |