Skip to main content
Heramba Electric plc (PITA)
NASDAQ: PITA · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Heramba Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.111.121.071.121.12-36,027
Dec 19, 20241.131.191.081.121.12-3.45%33,759
Dec 18, 20241.151.291.151.161.16-1.69%25,965
Dec 17, 20241.161.231.101.181.180.85%15,028
Dec 16, 20241.131.191.101.171.17-3.31%19,434
Dec 13, 20241.281.281.141.211.21-0.82%19,677
Dec 12, 20241.151.331.111.221.229.91%22,725
Dec 11, 20241.301.301.051.111.11-9.76%101,454
Dec 10, 20241.411.411.181.231.23-8.21%88,852
Dec 9, 20241.411.411.311.341.34-2.19%28,084
Dec 6, 20241.371.411.271.371.375.38%26,553
Dec 5, 20241.291.311.201.301.303.26%104,414
Dec 4, 20241.391.391.251.261.26-6.74%103,081
Dec 3, 20241.551.571.251.351.35-11.18%120,138
Dec 2, 20241.351.691.341.521.5212.59%326,141
Nov 29, 20241.451.481.251.351.35-4.93%106,174
Nov 27, 20241.361.481.301.421.425.97%163,113
Nov 26, 20241.121.501.081.341.3421.82%201,925
Nov 25, 20241.191.191.031.101.107.84%41,858
Nov 22, 20241.021.051.011.021.02-0.97%14,218
Nov 21, 20241.061.060.951.031.035.10%18,900
Nov 20, 20241.101.100.950.980.98-3.92%25,255
Nov 19, 20241.051.050.991.021.02-0.97%13,581
Nov 18, 20241.091.090.991.031.03-0.96%49,082
Nov 15, 20241.201.201.001.041.04-7.47%87,262
Nov 14, 20241.101.131.041.121.125.05%45,707
Nov 13, 20241.191.191.071.071.07-7.76%35,255
Nov 12, 20241.191.191.131.161.16-2.52%13,705
Nov 11, 20241.261.261.151.191.19-4.03%35,631
Nov 8, 20241.251.251.161.241.240.81%25,472
Nov 7, 20241.181.231.181.231.234.24%34,710
Nov 6, 20241.251.251.141.181.181.72%27,701
Nov 5, 20241.171.241.141.161.16-3.09%34,606
Nov 4, 20241.251.271.131.201.203.19%35,402
Nov 1, 20241.101.171.101.161.165.45%27,276
Oct 31, 20241.081.101.061.101.10-91,849
Oct 30, 20241.151.181.081.101.10-0.45%60,819
Oct 29, 20241.101.171.061.111.110.45%265,620
Oct 28, 20241.111.171.041.101.10-2.65%126,986
Oct 25, 20241.181.181.131.131.13-1.74%10,750
Oct 24, 20241.151.201.141.151.15-4.17%62,390
Oct 23, 20241.171.201.171.201.200.50%30,951
Oct 22, 20241.271.271.141.191.19-5.24%38,730
Oct 21, 20241.301.311.181.261.26-1.56%77,840
Oct 18, 20241.101.291.101.281.2820.75%196,026
Oct 17, 20241.081.101.011.061.060.95%46,908
Oct 16, 20240.971.050.911.051.0513.09%53,065
Oct 15, 20240.980.980.910.930.93-0.59%61,767
Oct 14, 20240.960.960.920.930.930.70%22,098
Oct 11, 20240.930.950.910.930.932.83%29,386
Oct 10, 20240.991.000.860.900.90-9.79%73,302
Oct 9, 20241.051.070.951.001.00-4.32%48,645
Oct 8, 20241.171.251.021.051.05-10.68%53,294
Oct 7, 20241.311.311.171.171.17-13.33%83,423
Oct 4, 20241.371.541.301.351.35-1.10%42,820
Oct 3, 20241.271.451.261.371.3710.98%61,906
Oct 2, 20241.411.471.231.231.23-16.33%39,226
Oct 1, 20241.691.721.471.471.47-14.53%31,232
Sep 30, 20241.791.811.671.721.72-6.01%21,946
Sep 27, 20241.911.911.801.831.83-4.19%16,864
Sep 26, 20241.841.951.791.911.916.70%52,573
Sep 25, 20241.701.921.671.791.794.99%43,001
Sep 24, 20241.601.711.511.711.716.96%38,565
Sep 23, 20241.731.781.591.591.59-9.94%44,072
Sep 20, 20241.831.861.711.771.77-3.80%43,720
Sep 19, 20241.972.011.601.841.84-6.84%76,603
Sep 18, 20242.162.171.931.981.98-8.56%53,901
Sep 17, 20242.192.202.112.162.16-0.46%68,944
Sep 16, 20242.222.252.162.172.17-2.69%67,412
Sep 13, 20242.292.302.192.232.23-0.89%41,805
Sep 12, 20242.182.352.132.252.250.90%73,155
Sep 11, 20242.142.332.132.232.232.29%86,953
Sep 10, 20242.222.282.142.182.180.46%127,160
Sep 9, 20242.222.222.152.172.17-28,255
Sep 6, 20242.212.272.162.172.17-1.81%127,987
Sep 5, 20242.242.352.212.212.21-5.15%209,098
Sep 4, 20242.332.382.252.332.33-3.32%68,513
Sep 3, 20242.192.412.162.412.417.11%112,452
Aug 30, 20242.292.322.172.252.25-5.06%103,651
Aug 29, 20242.142.432.102.372.373.49%374,732
Aug 28, 20242.582.742.192.292.29-6,417,802
Aug 27, 20242.362.452.262.292.29-2.97%322,280
Aug 26, 20242.232.422.222.362.36-101,899
Aug 23, 20242.392.442.312.362.36-5.22%118,586
Aug 22, 20242.312.592.102.492.493.75%380,036
Aug 21, 20242.602.672.252.402.40-13.98%791,163
Aug 20, 20243.173.772.402.792.7932.86%25,777,989
Aug 19, 20241.922.191.852.102.109.95%183,015
Aug 16, 20241.841.941.841.911.912.14%50,066
Aug 15, 20241.791.961.791.871.873.89%48,648
Aug 14, 20241.852.011.671.801.80-0.55%73,260
Aug 13, 20242.132.301.641.811.81-12.56%84,857
Aug 12, 20242.402.491.992.072.07-11.91%150,354
Aug 9, 20242.652.682.332.352.35-8.56%98,456
Aug 8, 20242.752.872.392.572.57-15.46%60,046
Aug 7, 20243.593.602.883.043.04-17.17%136,865
Aug 6, 20243.923.953.243.673.670.55%215,397
Aug 5, 20243.214.213.003.653.65-1.35%342,088
Aug 2, 20243.784.202.903.703.70-2.89%1,052,841
Aug 1, 20243.944.223.583.813.81-17.71%213,146