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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 1.10 | 1.17 | 1.06 | 1.11 | 1.11 | 0.45% | 265,620 |
| Oct 28, 2024 | 1.11 | 1.17 | 1.04 | 1.10 | 1.10 | -2.65% | 126,986 |
| Oct 25, 2024 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 10,750 |
| Oct 24, 2024 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 62,390 |
| Oct 23, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.50% | 30,951 |
| Oct 22, 2024 | 1.27 | 1.27 | 1.14 | 1.19 | 1.19 | -5.24% | 38,730 |
| Oct 21, 2024 | 1.30 | 1.31 | 1.18 | 1.26 | 1.26 | -1.56% | 77,840 |
| Oct 18, 2024 | 1.10 | 1.29 | 1.10 | 1.28 | 1.28 | 20.75% | 196,026 |
| Oct 17, 2024 | 1.08 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 46,908 |
| Oct 16, 2024 | 0.97 | 1.05 | 0.91 | 1.05 | 1.05 | 13.09% | 53,065 |
| Oct 15, 2024 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -0.59% | 61,767 |
| Oct 14, 2024 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 0.70% | 22,098 |
| Oct 11, 2024 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 2.83% | 29,386 |
| Oct 10, 2024 | 0.99 | 1.00 | 0.86 | 0.90 | 0.90 | -9.79% | 73,302 |
| Oct 9, 2024 | 1.05 | 1.07 | 0.95 | 1.00 | 1.00 | -4.32% | 48,645 |
| Oct 8, 2024 | 1.17 | 1.25 | 1.02 | 1.05 | 1.05 | -10.68% | 53,294 |
| Oct 7, 2024 | 1.31 | 1.31 | 1.17 | 1.17 | 1.17 | -13.33% | 83,423 |
| Oct 4, 2024 | 1.37 | 1.54 | 1.30 | 1.35 | 1.35 | -1.10% | 42,820 |
| Oct 3, 2024 | 1.27 | 1.45 | 1.26 | 1.37 | 1.37 | 10.98% | 61,906 |
| Oct 2, 2024 | 1.41 | 1.47 | 1.23 | 1.23 | 1.23 | -16.33% | 39,226 |
| Oct 1, 2024 | 1.69 | 1.72 | 1.47 | 1.47 | 1.47 | -14.53% | 31,232 |
| Sep 30, 2024 | 1.79 | 1.81 | 1.67 | 1.72 | 1.72 | -6.01% | 21,946 |
| Sep 27, 2024 | 1.91 | 1.91 | 1.80 | 1.83 | 1.83 | -4.19% | 16,864 |
| Sep 26, 2024 | 1.84 | 1.95 | 1.79 | 1.91 | 1.91 | 6.70% | 52,573 |
| Sep 25, 2024 | 1.70 | 1.92 | 1.67 | 1.79 | 1.79 | 4.99% | 43,001 |
| Sep 24, 2024 | 1.60 | 1.71 | 1.51 | 1.71 | 1.71 | 6.96% | 38,565 |
| Sep 23, 2024 | 1.73 | 1.78 | 1.59 | 1.59 | 1.59 | -9.94% | 44,072 |
| Sep 20, 2024 | 1.83 | 1.86 | 1.71 | 1.77 | 1.77 | -3.80% | 43,720 |
| Sep 19, 2024 | 1.97 | 2.01 | 1.60 | 1.84 | 1.84 | -6.84% | 76,603 |
| Sep 18, 2024 | 2.16 | 2.17 | 1.93 | 1.98 | 1.98 | -8.56% | 53,901 |
| Sep 17, 2024 | 2.19 | 2.20 | 2.11 | 2.16 | 2.16 | -0.46% | 68,944 |
| Sep 16, 2024 | 2.22 | 2.25 | 2.16 | 2.17 | 2.17 | -2.69% | 67,412 |
| Sep 13, 2024 | 2.29 | 2.30 | 2.19 | 2.23 | 2.23 | -0.89% | 41,805 |
| Sep 12, 2024 | 2.18 | 2.35 | 2.13 | 2.25 | 2.25 | 0.90% | 73,155 |
| Sep 11, 2024 | 2.14 | 2.33 | 2.13 | 2.23 | 2.23 | 2.29% | 86,953 |
| Sep 10, 2024 | 2.22 | 2.28 | 2.14 | 2.18 | 2.18 | 0.46% | 127,160 |
| Sep 9, 2024 | 2.22 | 2.22 | 2.15 | 2.17 | 2.17 | - | 28,255 |
| Sep 6, 2024 | 2.21 | 2.27 | 2.16 | 2.17 | 2.17 | -1.81% | 127,987 |
| Sep 5, 2024 | 2.24 | 2.35 | 2.21 | 2.21 | 2.21 | -5.15% | 209,098 |
| Sep 4, 2024 | 2.33 | 2.38 | 2.25 | 2.33 | 2.33 | -3.32% | 68,513 |
| Sep 3, 2024 | 2.19 | 2.41 | 2.16 | 2.41 | 2.41 | 7.11% | 112,452 |
| Aug 30, 2024 | 2.29 | 2.32 | 2.17 | 2.25 | 2.25 | -5.06% | 103,651 |
| Aug 29, 2024 | 2.14 | 2.43 | 2.10 | 2.37 | 2.37 | 3.49% | 374,732 |
| Aug 28, 2024 | 2.58 | 2.74 | 2.19 | 2.29 | 2.29 | - | 6,417,802 |
| Aug 27, 2024 | 2.36 | 2.45 | 2.26 | 2.29 | 2.29 | -2.97% | 322,280 |
| Aug 26, 2024 | 2.23 | 2.42 | 2.22 | 2.36 | 2.36 | - | 101,899 |
| Aug 23, 2024 | 2.39 | 2.44 | 2.31 | 2.36 | 2.36 | -5.22% | 118,586 |
| Aug 22, 2024 | 2.31 | 2.59 | 2.10 | 2.49 | 2.49 | 3.75% | 380,036 |
| Aug 21, 2024 | 2.60 | 2.67 | 2.25 | 2.40 | 2.40 | -13.98% | 791,163 |
| Aug 20, 2024 | 3.17 | 3.77 | 2.40 | 2.79 | 2.79 | 32.86% | 25,777,989 |
| Aug 19, 2024 | 1.92 | 2.19 | 1.85 | 2.10 | 2.10 | 9.95% | 183,015 |
| Aug 16, 2024 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 2.14% | 50,066 |
| Aug 15, 2024 | 1.79 | 1.96 | 1.79 | 1.87 | 1.87 | 3.89% | 48,648 |
| Aug 14, 2024 | 1.85 | 2.01 | 1.67 | 1.80 | 1.80 | -0.55% | 73,260 |
| Aug 13, 2024 | 2.13 | 2.30 | 1.64 | 1.81 | 1.81 | -12.56% | 84,857 |
| Aug 12, 2024 | 2.40 | 2.49 | 1.99 | 2.07 | 2.07 | -11.91% | 150,354 |
| Aug 9, 2024 | 2.65 | 2.68 | 2.33 | 2.35 | 2.35 | -8.56% | 98,456 |
| Aug 8, 2024 | 2.75 | 2.87 | 2.39 | 2.57 | 2.57 | -15.46% | 60,046 |
| Aug 7, 2024 | 3.59 | 3.60 | 2.88 | 3.04 | 3.04 | -17.17% | 136,865 |
| Aug 6, 2024 | 3.92 | 3.95 | 3.24 | 3.67 | 3.67 | 0.55% | 215,397 |
| Aug 5, 2024 | 3.21 | 4.21 | 3.00 | 3.65 | 3.65 | -1.35% | 342,088 |
| Aug 2, 2024 | 3.78 | 4.20 | 2.90 | 3.70 | 3.70 | -2.89% | 1,052,841 |
| Aug 1, 2024 | 3.94 | 4.22 | 3.58 | 3.81 | 3.81 | -17.71% | 213,146 |
| Jul 31, 2024 | 4.90 | 5.75 | 4.12 | 4.63 | 4.63 | 7.67% | 2,057,571 |
| Jul 30, 2024 | 8.36 | 8.77 | 3.75 | 4.30 | 4.30 | -55.81% | 279,613 |