Pearl Holdings Acquisition Corp (PRLH)
NASDAQ: PRLH · Real-Time Price · USD
11.32
+0.07 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
PRLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.38 | 11.75 | 11.30 | 11.32 | 11.32 | 0.18% | 7,588 |
| Dec 19, 2024 | 11.28 | 11.30 | 11.25 | 11.30 | 11.30 | - | 2,587 |
| Dec 18, 2024 | 11.21 | 11.30 | 11.01 | 11.30 | 11.30 | 0.71% | 11,369 |
| Dec 17, 2024 | 11.35 | 11.35 | 11.21 | 11.22 | 11.22 | -1.15% | 11,339 |
| Dec 16, 2024 | 11.52 | 11.53 | 11.35 | 11.35 | 11.35 | -8.98% | 21,731 |
| Dec 13, 2024 | 12.51 | 13.30 | 11.51 | 12.47 | 12.47 | 5.77% | 357,661 |
| Dec 12, 2024 | 11.50 | 12.15 | 11.50 | 11.79 | 11.79 | 4.06% | 3,570 |
| Dec 11, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Dec 10, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 1 |
| Dec 9, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 3 |
| Dec 6, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 53 |
| Dec 5, 2024 | 11.28 | 11.33 | 11.28 | 11.33 | 11.33 | 0.09% | 6,691 |
| Dec 4, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 0.18% | 5,674 |
| Dec 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 311 |
| Dec 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5 |
| Nov 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 8,050 |
| Nov 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 396 |
| Nov 25, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 82 |
| Nov 22, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 0.18% | 8,392 |
| Nov 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| 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 | - | - |