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 |