Perception Capital Corp. III (PFTA)

Compare

10.90

0.00

(0.00%)

At close: November 5 at 4:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2024	10.91	10.97	10.88	10.90	10.90	5,500
Nov 4, 2024	11.00	11.75	10.87	11.00	11.00	11,600
Nov 1, 2024	10.87	12.59	10.87	10.97	10.97	5,600
Oct 31, 2024	10.96	10.96	10.93	10.93	10.93	400
Oct 30, 2024	10.85	12.26	10.83	10.96	10.96	12,800
Oct 29, 2024	10.83	10.86	10.83	10.86	10.86	900
Oct 28, 2024	11.70	12.74	10.85	10.85	10.85	24,700
Oct 25, 2024	11.79	12.96	11.18	11.30	11.30	9,900
Oct 24, 2024	11.66	12.00	11.37	11.57	11.57	5,800
Oct 23, 2024	10.88	10.88	10.87	10.87	10.87	600
Oct 22, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 21, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 18, 2024	10.92	10.92	10.90	10.90	10.90	4,200
Oct 17, 2024	10.94	10.94	10.94	10.94	10.94	800
Oct 16, 2024	10.94	10.94	10.94	10.94	10.94	-
Oct 15, 2024	10.94	10.94	10.94	10.94	10.94	300
Oct 14, 2024	10.85	11.00	10.76	10.99	10.99	1,600
Oct 11, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 10, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 9, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 8, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 7, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 3, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 2, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 1, 2024	11.10	11.10	11.10	11.10	11.10	100
Sep 30, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 27, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 26, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 25, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 24, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 23, 2024	10.67	10.81	10.67	10.81	10.81	300
Sep 20, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 19, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 18, 2024	11.00	11.00	11.00	11.00	11.00	700
Sep 17, 2024	10.83	10.83	10.83	10.83	10.83	249,900
Sep 16, 2024	10.82	10.82	10.82	10.82	10.82	-
Sep 13, 2024	10.81	10.82	10.71	10.82	10.82	900
Sep 12, 2024	11.22	11.30	10.67	10.67	10.67	3,700
Sep 11, 2024	10.80	10.84	10.80	10.84	10.84	800
Sep 10, 2024	11.11	11.11	11.11	11.11	11.11	-
Sep 9, 2024	11.11	11.11	11.11	11.11	11.11	-
Sep 6, 2024	11.11	11.11	11.11	11.11	11.11	-
Sep 5, 2024	11.11	11.11	11.11	11.11	11.11	-
Sep 4, 2024	11.29	11.29	11.08	11.11	11.11	900
Sep 3, 2024	10.83	10.83	10.83	10.83	10.83	400
Aug 30, 2024	10.81	10.81	10.81	10.81	10.81	181,700
Aug 29, 2024	10.80	10.80	10.80	10.80	10.80	-
Aug 28, 2024	10.80	10.80	10.80	10.80	10.80	-
Aug 27, 2024	10.84	10.84	10.80	10.80	10.80	1,400
Aug 26, 2024	11.40	11.57	11.22	11.22	11.22	1,500
Aug 23, 2024	10.88	10.88	10.70	10.78	10.78	3,800
Aug 22, 2024	11.40	11.98	11.40	11.75	11.75	600
Aug 21, 2024	10.77	10.77	10.77	10.77	10.77	200
Aug 20, 2024	10.79	10.79	10.79	10.79	10.79	-
Aug 19, 2024	10.79	10.79	10.79	10.79	10.79	-
Aug 16, 2024	10.79	10.79	10.79	10.79	10.79	100
Aug 15, 2024	10.79	10.79	10.79	10.79	10.79	-
Aug 14, 2024	10.90	10.90	10.79	10.79	10.79	300
Aug 13, 2024	10.76	10.76	10.73	10.73	10.73	1,100
Aug 12, 2024	10.96	10.98	10.90	10.90	10.90	1,300
Aug 9, 2024	10.74	10.74	10.74	10.74	10.74	-
Aug 8, 2024	10.75	10.77	10.72	10.74	10.74	4,200
Aug 7, 2024	11.00	11.00	10.80	10.80	10.80	400
Aug 6, 2024	11.47	11.47	11.20	11.20	11.20	300
Aug 5, 2024	11.70	12.30	10.71	11.00	11.00	6,300
Aug 2, 2024	11.60	12.60	10.85	11.00	11.00	5,800
Aug 1, 2024	11.00	11.00	11.00	11.00	11.00	500
Jul 31, 2024	11.78	11.78	11.70	11.70	11.70	500
Jul 30, 2024	10.77	10.77	10.77	10.77	10.77	-
Jul 29, 2024	10.77	10.77	10.77	10.77	10.77	-
Jul 26, 2024	10.77	10.77	10.77	10.77	10.77	100
Jul 25, 2024	11.00	11.00	10.80	10.80	10.80	1,400
Jul 24, 2024	10.85	10.85	10.85	10.85	10.85	-
Jul 23, 2024	10.90	10.90	10.85	10.85	10.85	600
Jul 22, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 19, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 18, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 17, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 16, 2024	11.15	11.15	11.15	11.15	11.15	500
Jul 15, 2024	11.17	11.17	11.15	11.15	11.15	800
Jul 12, 2024	10.90	11.78	10.90	11.25	11.25	3,900
Jul 11, 2024	11.08	11.08	11.08	11.08	11.08	-
Jul 10, 2024	11.08	11.08	11.08	11.08	11.08	-
Jul 9, 2024	11.08	11.08	11.08	11.08	11.08	600
Jul 8, 2024	11.48	11.48	11.48	11.48	11.48	200
Jul 5, 2024	11.35	11.94	10.82	10.82	10.82	1,400
Jul 3, 2024	10.87	10.87	10.87	10.87	10.87	-
Jul 2, 2024	10.89	10.89	10.87	10.87	10.87	200
Jul 1, 2024	10.60	10.85	10.60	10.85	10.85	800
Jun 28, 2024	10.86	10.86	10.86	10.86	10.86	200
Jun 27, 2024	11.20	11.20	10.86	10.86	10.86	1,200
Jun 26, 2024	11.00	11.10	10.76	10.76	10.76	252,000
Jun 25, 2024	10.87	11.55	10.86	11.55	11.55	314,400
Jun 24, 2024	10.83	10.88	10.83	10.86	10.86	354,200
Jun 21, 2024	10.85	10.85	10.83	10.85	10.85	278,200
Jun 20, 2024	10.85	10.85	10.84	10.84	10.84	36,000
Jun 18, 2024	10.84	10.84	10.84	10.84	10.84	3,900
Jun 17, 2024	10.84	10.85	10.84	10.84	10.84	8,500
Jun 14, 2024	10.84	10.84	10.83	10.84	10.84	6,400
Jun 13, 2024	10.83	10.84	10.83	10.84	10.84	1,500
Jun 12, 2024	10.84	10.84	10.83	10.83	10.83	1,500
Jun 11, 2024	10.85	10.85	10.83	10.83	10.83	1,200
Jun 10, 2024	10.85	10.85	10.83	10.83	10.83	5,300
Jun 7, 2024	10.83	10.83	10.83	10.83	10.83	98,400
Jun 6, 2024	10.83	10.83	10.83	10.83	10.83	2,600
Jun 5, 2024	10.83	10.83	10.82	10.83	10.83	5,900
Jun 4, 2024	10.84	10.84	10.82	10.82	10.82	63,600
Jun 3, 2024	10.82	10.85	10.82	10.85	10.85	17,300
May 31, 2024	10.81	10.82	10.81	10.82	10.82	8,200
May 30, 2024	10.80	10.82	10.80	10.80	10.80	5,400
May 29, 2024	10.81	10.82	10.81	10.82	10.82	123,400
May 28, 2024	10.77	10.81	10.77	10.80	10.80	3,000
May 24, 2024	10.78	10.78	10.78	10.78	10.78	-
May 23, 2024	10.78	10.78	10.78	10.78	10.78	-
May 22, 2024	10.78	10.78	10.78	10.78	10.78	800
May 21, 2024	10.85	10.85	10.81	10.81	10.81	300
May 20, 2024	10.81	10.83	10.81	10.81	10.81	700
May 17, 2024	10.77	10.78	10.77	10.78	10.78	9,900
May 16, 2024	10.76	10.78	10.76	10.78	10.78	4,800
May 15, 2024	10.76	10.76	10.76	10.76	10.76	1,200
May 14, 2024	10.74	10.74	10.74	10.74	10.74	-
May 13, 2024	10.74	10.74	10.74	10.74	10.74	200
May 10, 2024	10.74	10.74	10.74	10.74	10.74	-
May 9, 2024	10.74	10.74	10.74	10.74	10.74	-
May 8, 2024	10.74	10.74	10.74	10.74	10.74	500
May 7, 2024	10.74	10.74	10.74	10.74	10.74	6,900
May 6, 2024	10.70	10.73	10.70	10.73	10.73	12,600
May 3, 2024	10.73	10.73	10.73	10.73	10.73	100
May 2, 2024	10.73	10.73	10.73	10.73	10.73	400
May 1, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 30, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 29, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 26, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 25, 2024	10.73	10.73	10.73	10.73	10.73	-
Apr 24, 2024	10.74	10.74	10.73	10.73	10.73	4,400
Apr 23, 2024	10.73	10.73	10.73	10.73	10.73	3,400
Apr 22, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 19, 2024	10.71	10.74	10.71	10.71	10.71	31,100
Apr 18, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 17, 2024	10.77	10.77	10.77	10.77	10.77	1,900
Apr 16, 2024	10.70	10.75	10.70	10.74	10.74	11,600
Apr 15, 2024	10.77	10.77	10.62	10.62	10.62	24,100
Apr 12, 2024	10.77	10.77	10.77	10.77	10.77	100
Apr 11, 2024	10.74	10.74	10.74	10.74	10.74	100
Apr 10, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 9, 2024	10.72	10.74	10.72	10.74	10.74	54,800
Apr 8, 2024	10.72	10.72	10.72	10.72	10.72	10,300
Apr 5, 2024	10.72	10.73	10.72	10.73	10.73	27,200
Apr 4, 2024	10.72	10.73	10.72	10.73	10.73	3,800
Apr 3, 2024	10.72	10.72	10.72	10.72	10.72	900
Apr 2, 2024	10.72	10.73	10.71	10.71	10.71	6,300
Apr 1, 2024	10.70	10.86	10.65	10.86	10.86	6,900
Mar 28, 2024	10.72	10.72	10.72	10.72	10.72	-
Mar 27, 2024	10.72	10.72	10.72	10.72	10.72	-
Mar 26, 2024	10.71	10.73	10.71	10.72	10.72	6,800
Mar 25, 2024	10.71	10.71	10.71	10.71	10.71	30,500
Mar 22, 2024	10.80	10.80	10.70	10.71	10.71	52,900
Mar 21, 2024	10.70	10.71	10.70	10.71	10.71	27,200
Mar 20, 2024	10.70	10.70	10.70	10.70	10.70	8,300
Mar 19, 2024	10.70	10.71	10.70	10.70	10.70	14,100
Mar 18, 2024	10.70	10.71	10.70	10.71	10.71	7,300
Mar 15, 2024	10.70	10.71	10.70	10.71	10.71	7,200
Mar 14, 2024	11.24	11.39	10.70	10.70	10.70	6,600
Mar 13, 2024	10.71	10.73	10.71	10.71	10.71	7,400
Mar 12, 2024	10.70	10.73	10.67	10.73	10.73	20,400
Mar 11, 2024	10.80	11.00	10.69	10.69	10.69	11,300
Mar 8, 2024	10.67	10.69	10.67	10.69	10.69	6,200
Mar 7, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 6, 2024	10.66	10.66	10.65	10.65	10.65	158,200
Mar 5, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 4, 2024	10.65	10.65	10.65	10.65	10.65	200
Mar 1, 2024	10.64	10.64	10.64	10.64	10.64	400
Feb 29, 2024	10.66	10.66	10.66	10.66	10.66	-
Feb 28, 2024	10.66	10.66	10.66	10.66	10.66	300
Feb 27, 2024	10.68	10.68	10.68	10.68	10.68	1,400
Feb 26, 2024	10.65	10.65	10.65	10.65	10.65	1,400
Feb 23, 2024	10.65	10.65	10.64	10.65	10.65	10,000
Feb 22, 2024	10.63	10.63	10.63	10.63	10.63	300
Feb 21, 2024	10.61	10.61	10.61	10.61	10.61	27,000
Feb 20, 2024	10.65	10.65	10.60	10.60	10.60	1,200
Feb 16, 2024	10.62	10.62	10.60	10.60	10.60	1,100
Feb 15, 2024	10.67	10.67	10.67	10.67	10.67	-
Feb 14, 2024	10.67	10.67	10.67	10.67	10.67	50,000
Feb 13, 2024	10.67	10.67	10.60	10.60	10.60	200
Feb 12, 2024	10.69	10.71	10.69	10.69	10.69	6,800
Feb 9, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 8, 2024	10.66	10.66	10.63	10.63	10.63	17,300
Feb 7, 2024	10.66	10.66	10.66	10.66	10.66	300
Feb 6, 2024	10.74	10.76	10.64	10.70	10.70	40,200
Feb 5, 2024	10.66	10.66	10.64	10.65	10.65	110,900
Feb 2, 2024	10.64	10.64	10.64	10.64	10.64	-
Feb 1, 2024	10.65	10.65	10.64	10.64	10.64	400
Jan 31, 2024	10.95	10.95	10.63	10.63	10.63	1,400
Jan 30, 2024	10.65	10.75	10.65	10.75	10.75	400
Jan 29, 2024	10.62	10.62	10.62	10.62	10.62	-
Jan 26, 2024	10.63	10.80	10.62	10.62	10.62	27,800
Jan 25, 2024	10.63	10.63	10.63	10.63	10.63	400
Jan 24, 2024	10.77	10.77	10.77	10.77	10.77	300
Jan 23, 2024	10.74	10.74	10.74	10.74	10.74	-
Jan 22, 2024	10.74	10.74	10.74	10.74	10.74	-
Jan 19, 2024	10.70	10.74	10.70	10.74	10.74	1,400
Jan 18, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 17, 2024	10.66	10.66	10.64	10.64	10.64	1,300
Jan 16, 2024	10.63	10.63	10.63	10.63	10.63	300
Jan 12, 2024	10.62	10.62	10.62	10.62	10.62	-
Jan 11, 2024	10.62	10.62	10.62	10.62	10.62	-
Jan 10, 2024	10.60	10.62	10.60	10.62	10.62	300
Jan 9, 2024	10.69	10.69	10.69	10.69	10.69	-
Jan 8, 2024	10.65	10.69	10.65	10.69	10.69	1,100
Jan 5, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 4, 2024	10.60	10.60	10.60	10.60	10.60	300
Jan 3, 2024	10.60	10.60	10.60	10.60	10.60	1,300
Jan 2, 2024	10.58	10.58	10.58	10.58	10.58	32,000
Dec 29, 2023	10.58	10.58	10.58	10.58	10.58	900
Dec 28, 2023	10.55	10.55	10.55	10.55	10.55	-
Dec 27, 2023	10.54	10.55	10.54	10.55	10.55	22,700
Dec 26, 2023	10.54	10.54	10.54	10.54	10.54	2,200
Dec 22, 2023	10.51	10.51	10.51	10.51	10.51	-
Dec 21, 2023	10.51	10.51	10.51	10.51	10.51	600
Dec 20, 2023	10.52	10.52	10.52	10.52	10.52	-
Dec 19, 2023	10.51	10.52	10.51	10.52	10.52	3,600
Dec 18, 2023	10.50	10.50	10.50	10.50	10.50	-
Dec 15, 2023	10.52	10.55	10.50	10.50	10.50	16,400
Dec 14, 2023	10.51	10.51	10.51	10.51	10.51	-
Dec 13, 2023	10.51	10.51	10.51	10.51	10.51	-
Dec 12, 2023	10.51	10.51	10.51	10.51	10.51	-
Dec 11, 2023	10.53	10.53	10.51	10.51	10.51	4,800
Dec 8, 2023	10.51	10.53	10.51	10.52	10.52	9,300
Dec 7, 2023	10.49	10.49	10.49	10.49	10.49	400
Dec 6, 2023	10.47	10.47	10.47	10.47	10.47	-
Dec 5, 2023	10.53	10.53	10.47	10.47	10.47	3,800
Dec 4, 2023	10.47	10.47	10.46	10.46	10.46	1,100
Dec 1, 2023	10.54	10.54	10.54	10.54	10.54	-
Nov 30, 2023	10.52	10.54	10.52	10.54	10.54	1,500
Nov 29, 2023	10.46	10.47	10.45	10.46	10.46	62,500
Nov 28, 2023	10.46	10.46	10.46	10.46	10.46	-
Nov 27, 2023	10.46	10.46	10.46	10.46	10.46	100
Nov 24, 2023	10.46	10.46	10.46	10.46	10.46	-
Nov 22, 2023	10.46	10.46	10.46	10.46	10.46	600
Nov 21, 2023	10.46	10.47	10.46	10.47	10.47	20,400
Nov 20, 2023	10.45	10.45	10.42	10.42	10.42	57,000
Nov 17, 2023	10.45	10.46	10.45	10.45	10.45	1,500
Nov 16, 2023	10.49	10.49	10.49	10.49	10.49	-
Nov 15, 2023	10.49	10.49	10.49	10.49	10.49	900
Nov 14, 2023	10.47	10.47	10.43	10.43	10.43	6,900
Nov 13, 2023	10.47	10.47	10.45	10.46	10.46	1,900
Nov 10, 2023	10.46	10.46	10.45	10.45	10.45	5,400
Nov 9, 2023	10.46	10.46	10.46	10.46	10.46	-
Nov 8, 2023	10.46	10.46	10.46	10.46	10.46	100
Nov 7, 2023	10.45	10.45	10.45	10.45	10.45	400
Nov 6, 2023	10.45	10.45	10.45	10.45	10.45	300

CDAQ Compass Digital Acquisition Corp.

10.74

-0.28%

BLEU bleuacacia ltd

11.03

0.00%

SWSS Clean Energy Special Situations Corp.

10.50

0.00%

ADMG Adamant DRI Processing and Minerals Group

0.1120

0.00%

THCP Thunder Bridge Capital Partners IV Inc.

10.55

-0.46%

MITA Coliseum Acquisition Corp.

11.13

-0.01%

BFAC Battery Future Acquisition Corp.

11.15

0.00%

RRAC Rigel Resource Acquisition Corp.

11.50

0.00%

RCFA Perception Capital Corp. IV

11.55

+0.09%

WTMA Welsbach Technology Metals Acquisition Corp.

10.99

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Perception Capital Corp. III (PFTA)

Related Tickers