Heramba Electric plc (PITA)
NASDAQ: PITA · Real-Time Price · USD
1.105
+0.005 (0.45%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Heramba Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20244.905.754.124.634.637.67%2,057,571
Jul 30, 20248.368.773.754.304.30-55.81%279,613