Pearl Holdings Acquisition Corp (PRLH)
NASDAQ: PRLH · Real-Time Price · USD
11.27
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market open
PRLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | 0.18% | 825 |
| Nov 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Nov 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% | 679 |
| Nov 14, 2024 | 11.23 | 11.27 | 11.23 | 11.27 | 11.27 | 0.09% | 3,163 |
| Nov 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 101 |
| Nov 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Nov 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 698 |
| Nov 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Nov 7, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Nov 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | 231 |
| Nov 4, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 51 |
| Nov 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 49 |
| Oct 31, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Oct 30, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Oct 29, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Oct 28, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% | 496 |
| Oct 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Oct 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Oct 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Oct 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 641 |
| Oct 21, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 18, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 17, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% | 595 |
| Oct 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 207 |
| Oct 15, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | 201 |
| Oct 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% | 100 |
| Oct 11, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% | 3,134 |
| Oct 10, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.80% | 127,377 |
| Oct 9, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.72% | 674 |
| Oct 8, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 111 |
| Oct 7, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 78 |
| Oct 4, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Oct 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Oct 2, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 47 |
| Oct 1, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Sep 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 89 |
| Sep 27, 2024 | 11.20 | 11.29 | 11.16 | 11.16 | 11.16 | - | 7,551 |
| Sep 26, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Sep 25, 2024 | 11.19 | 11.19 | 11.14 | 11.16 | 11.16 | 0.09% | 256,726 |
| Sep 24, 2024 | 11.16 | 11.37 | 11.14 | 11.15 | 11.15 | -0.09% | 2,719 |
| Sep 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 111 |
| Sep 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 242 |
| Sep 19, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | - | 2,766 |
| Sep 18, 2024 | 11.17 | 11.22 | 11.14 | 11.16 | 11.16 | 0.18% | 7,670 |
| Sep 17, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1 |
| Sep 16, 2024 | 11.07 | 11.14 | 11.07 | 11.14 | 11.14 | 0.18% | 428 |
| Sep 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1 |
| Sep 12, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 14 |
| Sep 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 10, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 16 |
| Sep 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 14 |
| Sep 6, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 44 |
| Sep 5, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | 1,290 |
| Sep 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 16 |
| Sep 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 108 |
| Aug 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 29, 2024 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.27% | 27,595 |
| Aug 28, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 101 |
| Aug 27, 2024 | 11.07 | 11.07 | 11.06 | 11.07 | 11.07 | 0.09% | 318,563 |
| Aug 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Aug 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Aug 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 4 |
| Aug 21, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 100 |
| Aug 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% | 200 |
| Aug 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 124 |
| Aug 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 233 |
| Aug 13, 2024 | 11.04 | 11.15 | 11.04 | 11.13 | 11.13 | 0.91% | 426 |
| Aug 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.73% | 1,311 |
| Aug 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1,200 |
| Aug 8, 2024 | 11.10 | 11.14 | 10.95 | 10.95 | 10.95 | -0.82% | 8,931 |
| Aug 7, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 6, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Aug 5, 2024 | 11.15 | 11.15 | 11.04 | 11.04 | 11.04 | -0.18% | 303 |
| Aug 2, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 2 |
| Aug 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Jul 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 155 |
| Jul 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% | 1,484 |
| Jul 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% | 231 |
| Jul 26, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 0.15% | 34,885 |
| Jul 25, 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 0.03% | 923 |
| Jul 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 5,109 |
| Jul 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 359 |
| Jul 22, 2024 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 0.36% | 4,898 |
| Jul 19, 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | - | 2,478 |
| Jul 18, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2,055 |
| Jul 17, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1,014 |
| Jul 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1,010 |
| Jul 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 237 |
| Jul 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1,012 |
| Jul 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2,013 |
| Jul 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1,001 |
| Jul 9, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | 2,080 |
| Jul 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 250,027 |
| Jul 5, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 3,608 |
| Jul 3, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2 |
| Jul 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 12 |