Project Energy Reimagined Acquisition Corp. (PEGRU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:43PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 03 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 02 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 01 May 2024 | 9.41 | 9.41 | 8.99 | 8.99 | 8.99 | 324 |
| 30 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 26 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 25 Apr 2024 | 8.33 | 8.45 | 8.33 | 8.45 | 8.45 | 201 |
| 24 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 151 |
| 23 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 22 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 19 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 18 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 16 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 15 Apr 2024 | 9.90 | 10.91 | 9.90 | 10.91 | 10.91 | 600 |
| 12 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 11 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 10 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 09 Apr 2024 | 11.95 | 12.00 | 10.75 | 11.35 | 11.35 | 1,316 |
| 08 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 343 |
| 03 Apr 2024 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | 843 |
| 02 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
| 01 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 28 Mar 2024 | 9.92 | 16.28 | 9.92 | 12.14 | 12.14 | 6,582 |
| 27 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 25 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 22 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 290 |
| 20 Mar 2024 | 10.62 | 10.99 | 10.62 | 10.99 | 10.99 | 470 |
| 19 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 15 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 14 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 11 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 07 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 06 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 05 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 04 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 29 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 27 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 23 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 21 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 20 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 16 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 15 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 13 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 170 |
| 07 Feb 2024 | 10.64 | 10.72 | 10.64 | 10.72 | 10.72 | 991 |
| 06 Feb 2024 | 10.71 | 10.72 | 10.65 | 10.67 | 10.67 | 1,809 |
| 05 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 02 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 01 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 31 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 30 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 240 |
| 26 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 225 |
| 25 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 24 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 208 |
| 23 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 220 |
| 22 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 414 |
| 19 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 212 |
| 18 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 03 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 22 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 20 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 15 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| 14 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 13 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 12 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.