Perception Capital Corp. III (PFTA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 8,200 |
| 30 May 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 5,400 |
| 29 May 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 123,400 |
| 28 May 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 10.80 | 3,000 |
| 24 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 23 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 22 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 800 |
| 21 May 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 300 |
| 20 May 2024 | 10.81 | 10.83 | 10.81 | 10.81 | 10.81 | 700 |
| 17 May 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 9,900 |
| 16 May 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 4,800 |
| 15 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,200 |
| 14 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 13 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
| 10 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 09 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 08 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
| 07 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 6,900 |
| 06 May 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 12,600 |
| 03 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 02 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
| 01 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 30 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 29 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 26 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 25 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 24 Apr 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 4,400 |
| 23 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 3,400 |
| 22 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 19 Apr 2024 | 10.71 | 10.74 | 10.71 | 10.71 | 10.71 | 31,100 |
| 18 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 17 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,900 |
| 16 Apr 2024 | 10.70 | 10.75 | 10.70 | 10.74 | 10.74 | 11,600 |
| 15 Apr 2024 | 10.77 | 10.77 | 10.62 | 10.62 | 10.62 | 24,100 |
| 12 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 11 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 10 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 09 Apr 2024 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 54,800 |
| 08 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10,300 |
| 05 Apr 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 27,200 |
| 04 Apr 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 3,800 |
| 03 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 900 |
| 02 Apr 2024 | 10.72 | 10.73 | 10.71 | 10.71 | 10.71 | 6,300 |
| 01 Apr 2024 | 10.70 | 10.86 | 10.65 | 10.86 | 10.86 | 6,900 |
| 28 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 27 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 26 Mar 2024 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 6,800 |
| 25 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 30,500 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.71 | 10.71 | 52,900 |
| 21 Mar 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 27,200 |
| 20 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8,300 |
| 19 Mar 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 14,100 |
| 18 Mar 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 7,300 |
| 15 Mar 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 7,200 |
| 14 Mar 2024 | 11.24 | 11.39 | 10.70 | 10.70 | 10.70 | 6,600 |
| 13 Mar 2024 | 10.71 | 10.73 | 10.71 | 10.71 | 10.71 | 7,400 |
| 12 Mar 2024 | 10.70 | 10.73 | 10.67 | 10.73 | 10.73 | 20,400 |
| 11 Mar 2024 | 10.80 | 11.00 | 10.69 | 10.69 | 10.69 | 11,300 |
| 08 Mar 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 6,200 |
| 07 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 06 Mar 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 158,200 |
| 05 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| 01 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| 29 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
| 27 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,400 |
| 26 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,400 |
| 23 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 10,000 |
| 22 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 300 |
| 21 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 27,000 |
| 20 Feb 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1,200 |
| 16 Feb 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 1,100 |
| 15 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 14 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 50,000 |
| 13 Feb 2024 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 200 |
| 12 Feb 2024 | 10.69 | 10.71 | 10.69 | 10.69 | 10.69 | 6,800 |
| 09 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 08 Feb 2024 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | 17,300 |
| 07 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
| 06 Feb 2024 | 10.74 | 10.76 | 10.64 | 10.70 | 10.70 | 40,200 |
| 05 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.65 | 10.65 | 110,900 |
| 02 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 400 |
| 31 Jan 2024 | 10.95 | 10.95 | 10.63 | 10.63 | 10.63 | 1,400 |
| 30 Jan 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 400 |
| 29 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 Jan 2024 | 10.63 | 10.80 | 10.62 | 10.62 | 10.62 | 27,800 |
| 25 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 400 |
| 24 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 300 |
| 23 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 Jan 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 1,400 |
| 18 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 17 Jan 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 1,300 |
| 16 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 300 |
| 12 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 11 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 10 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 300 |
| 09 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| *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.