Pyrophyte Acquisition Corp. (PHYT)
NYSE: PHYT · Real-Time Price · USD
11.54
+0.03 (0.26%)
Sep 26, 2024, 10:56 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.51 | 11.54 | 11.51 | 11.54 | 11.54 | 0.26% | 141,573 |
| Sep 25, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 24, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 14 |
| Sep 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 4 |
| Sep 16, 2024 | 11.41 | 11.51 | 11.41 | 11.51 | 11.51 | 0.09% | 203 |
| Sep 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Sep 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% | 300 |
| Sep 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 700 |
| Sep 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 1,000 |
| Sep 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 5,617 |
| Sep 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 5, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 4, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Sep 3, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% | 200 |
| Aug 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 8 |
| Aug 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 28, 2024 | 11.50 | 11.50 | 11.49 | 11.50 | 11.50 | 0.35% | 10,053 |
| Aug 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.43% | 1,100 |
| Aug 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 201 |
| Aug 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 21, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% | 201 |
| Aug 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% | 200 |
| Aug 13, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Aug 12, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Aug 9, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Aug 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Aug 7, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 1 |
| Aug 6, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% | 1,201 |
| Aug 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 11 |
| Aug 2, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Aug 1, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 31, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 5 |
| Jul 30, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 29, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% | 700 |
| Jul 26, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 4 |
| Jul 22, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% | 500 |
| Jul 18, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% | 140 |
| Jul 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% | 602 |
| Jul 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 13 |
| Jul 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 19 |
| Jul 11, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | - | 458,618 |
| Jul 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 9, 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | -0.26% | 93,891 |
| Jul 8, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% | 5,100 |
| Jul 5, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 1 |
| Jul 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 50,000 |
| Jul 2, 2024 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 0.17% | 300 |
| Jul 1, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jun 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 73 |
| Jun 27, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jun 26, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jun 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 4 |
| Jun 24, 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | -0.09% | 2,000 |
| Jun 21, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,001 |
| Jun 20, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 5 |
| Jun 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 7 |
| Jun 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.19% | 1,311 |
| Jun 14, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.02% | 122 |
| Jun 13, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | -0.26% | 102,016 |
| Jun 12, 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.46 | 0.44% | 2,105 |
| Jun 11, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | - | 383 |
| Jun 10, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 1 |
| Jun 7, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 3 |
| Jun 6, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% | 1,000 |
| Jun 5, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jun 4, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Jun 3, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 24,727 |
| May 31, 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | - | 150,402 |
| May 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| May 29, 2024 | 11.39 | 11.40 | 11.39 | 11.40 | 11.40 | 0.09% | 84,894 |
| May 28, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | 50,000 |
| May 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| May 23, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| May 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% | 123 |
| May 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 6,869 |
| May 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 78 |
| May 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 52 |
| May 16, 2024 | 11.33 | 11.38 | 11.33 | 11.38 | 11.38 | 0.18% | 10,331 |
| May 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 200 |
| May 14, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1 |
| May 13, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 373 |
| May 10, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | 170 |
| May 9, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 21 |
| May 8, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| May 7, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 581 |
| May 6, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% | 1,469 |