Pyrophyte Acquisition Corp. (PHYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| 25 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 500 |
| 24 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 23 Apr 2024 | 11.40 | 11.40 | 11.33 | 11.33 | 11.33 | 250,500 |
| 22 Apr 2024 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 418,100 |
| 19 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4,600 |
| 18 Apr 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 51,800 |
| 17 Apr 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 4,700 |
| 16 Apr 2024 | 11.29 | 11.31 | 11.29 | 11.31 | 11.31 | 52,300 |
| 15 Apr 2024 | 11.28 | 11.30 | 11.28 | 11.29 | 11.29 | 248,300 |
| 12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
| 11 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 300 |
| 10 Apr 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | 10,500 |
| 09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| 05 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 500 |
| 04 Apr 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | 300 |
| 03 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 01 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 28 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 77,000 |
| 27 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 26 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| 25 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
| 22 Mar 2024 | 11.17 | 11.18 | 11.15 | 11.15 | 11.15 | 5,900 |
| 21 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 14,100 |
| 20 Mar 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 1,200 |
| 19 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 18 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 15 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 13 Mar 2024 | 11.12 | 11.12 | 11.10 | 11.11 | 11.11 | 55,400 |
| 12 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 08 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 07 Mar 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 50,100 |
| 06 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 05 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 04 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 01 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 29 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 27 Feb 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 300 |
| 26 Feb 2024 | 11.10 | 11.12 | 11.10 | 11.11 | 11.11 | 21,400 |
| 23 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,100 |
| 22 Feb 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 245,800 |
| 21 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| 20 Feb 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 845,900 |
| 16 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| 15 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 106,400 |
| 13 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| 12 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 09 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 07 Feb 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 1,400 |
| 06 Feb 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 4,300 |
| 05 Feb 2024 | 11.10 | 11.11 | 11.09 | 11.10 | 11.10 | 62,000 |
| 02 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
| 01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 31 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,700 |
| 30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 600 |
| 29 Jan 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 29,500 |
| 26 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 27,200 |
| 25 Jan 2024 | 11.08 | 11.10 | 11.08 | 11.09 | 11.09 | 85,500 |
| 24 Jan 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | 700 |
| 23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,500 |
| 22 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 17 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 16 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 12 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 11 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 25,400 |
| 10 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 09 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 200 |
| 08 Jan 2024 | 11.08 | 11.08 | 11.03 | 11.05 | 11.05 | 300 |
| 05 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 04 Jan 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 202,500 |
| 03 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 Jan 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 11.01 | 300 |
| 29 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Dec 2023 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 83,400 |
| 27 Dec 2023 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 55,400 |
| 26 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 400 |
| 22 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 15,000 |
| 21 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 20 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 19 Dec 2023 | 10.96 | 10.99 | 10.96 | 10.99 | 10.99 | 11,200 |
| 18 Dec 2023 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | 200,300 |
| 15 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 500 |
| 14 Dec 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 300 |
| 13 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 12 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 11 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 07 Dec 2023 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 75,300 |
| 06 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 25,100 |
| *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.