Pyrophyte Acquisition Corp. (PHYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 25 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 24 June 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | 2,000 |
| 21 June 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,000 |
| 20 June 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 18 June 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 17 June 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,300 |
| 14 June 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 100 |
| 13 June 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 102,000 |
| 12 June 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.46 | 2,100 |
| 11 June 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 400 |
| 10 June 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 07 June 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 06 June 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1,000 |
| 05 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 04 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 24,700 |
| 31 May 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | 150,400 |
| 30 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 May 2024 | 11.39 | 11.40 | 11.39 | 11.40 | 11.40 | 84,900 |
| 28 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 50,000 |
| 24 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 22 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 100 |
| 21 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 6,900 |
| 20 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 17 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 16 May 2024 | 11.33 | 11.38 | 0.04 | 11.38 | 11.38 | 10,600 |
| 15 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| 14 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 13 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 400 |
| 10 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| 09 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 08 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 07 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 600 |
| 06 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1,500 |
| 03 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
| 02 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200 |
| 01 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 30 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 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 |
| *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.