Vulcan Forged Historical Data

PYR Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 3.05
-5.97%
$ 353.65 million $ 8.46 million
Dec 20, 2024 $ 3.24
+4.03%
$ 376.16 million $ 15.66 million
Dec 19, 2024 $ 3.11
-6.57%
$ 361.59 million $ 14.17 million
Dec 18, 2024 $ 3.33
-6.64%
$ 387.02 million $ 12.09 million
Dec 17, 2024 $ 3.57
-4.44%
$ 414.53 million $ 12.16 million
Dec 16, 2024 $ 3.73
-6.89%
$ 433.65 million $ 13.9 million
Dec 15, 2024 $ 4.01
+1.98%
$ 465.81 million $ 9.72 million
Dec 14, 2024 $ 3.93
-0.60%
$ 456.75 million $ 11.42 million
Dec 13, 2024 $ 3.96
-1.12%
$ 459.5 million $ 15.2 million
Dec 12, 2024 $ 4
-0.74%
$ 464.74 million $ 21.66 million
Dec 11, 2024 $ 4.03
+5.20%
$ 468.24 million $ 24.67 million
Dec 10, 2024 $ 3.83
-2.31%
$ 445.1 million $ 28.36 million
Dec 9, 2024 $ 3.92
-15.59%
$ 455.6 million $ 46.73 million
Dec 8, 2024 $ 4.65
+6.67%
$ 539.58 million $ 63.34 million
Dec 7, 2024 $ 4.36
+0.37%
$ 505.94 million $ 20.18 million
Dec 6, 2024 $ 4.34
+3.90%
$ 504 million $ 23.58 million
Dec 5, 2024 $ 4.18
-2.90%
$ 485.61 million $ 39.28 million
Dec 4, 2024 $ 4.3
+3.58%
$ 499.62 million $ 40.51 million
Dec 3, 2024 $ 4.15
+2.23%
$ 482.33 million $ 33.75 million
Dec 2, 2024 $ 4.06
-1.91%
$ 471.78 million $ 23.29 million
Dec 1, 2024 $ 4.14
+3.21%
$ 480.92 million $ 18.28 million
Nov 30, 2024 $ 4.01
+1.64%
$ 466 million $ 14.82 million
Nov 29, 2024 $ 3.95
+6.48%
$ 458.55 million $ 21.64 million
Nov 28, 2024 $ 3.71
+0.50%
$ 430.71 million $ 13.13 million
Nov 27, 2024 $ 3.69
+4.14%
$ 428.39 million $ 13.77 million
Nov 26, 2024 $ 3.54
-2.36%
$ 411.35 million $ 16.31 million
Nov 25, 2024 $ 3.63
-5.89%
$ 421.23 million $ 41.57 million
Nov 24, 2024 $ 3.85
+20.82%
$ 447.32 million $ 84.35 million
Nov 23, 2024 $ 3.19
+10.20%
$ 370.4 million $ 19.12 million
Nov 22, 2024 $ 2.89
+1.84%
$ 336 million $ 7.68 million
Nov 21, 2024 $ 2.84
+8.95%
$ 329.96 million $ 7.39 million
Nov 20, 2024 $ 2.61
-6.09%
$ 302.84 million $ 8.49 million
Nov 19, 2024 $ 2.77
-4.83%
$ 322.5 million $ 9.06 million
Nov 18, 2024 $ 2.91
+6.30%
$ 338.74 million $ 9.88 million
Nov 17, 2024 $ 2.74
-6.42%
$ 318.65 million $ 8.52 million
Nov 16, 2024 $ 2.93
+5.94%
$ 340.36 million $ 8.74 million
Nov 15, 2024 $ 2.76
+4.30%
$ 321.28 million $ 6.84 million
Nov 14, 2024 $ 2.65
-2.98%
$ 308.05 million $ 9.39 million
Nov 13, 2024 $ 2.73
-6.36%
$ 317.53 million $ 12.05 million
Nov 12, 2024 $ 2.92
-2.75%
$ 339.08 million $ 15.6 million
Nov 11, 2024 $ 3
-0.71%
$ 348.82 million $ 14.27 million
Nov 10, 2024 $ 3.02
+14.38%
$ 350.92 million $ 14.63 million
Nov 9, 2024 $ 2.64
+3.19%
$ 306.72 million $ 7.55 million
Nov 8, 2024 $ 2.56
+1.57%
$ 297.4 million $ 9.43 million
Nov 7, 2024 $ 2.52
+2.28%
$ 292.8 million $ 7.29 million
Nov 6, 2024 $ 2.46
+11.98%
$ 286.27 million $ 9.57 million
Nov 5, 2024 $ 2.2
+1.33%
$ 255.64 million $ 6.84 million
Nov 4, 2024 $ 2.17
-5.20%
$ 252.21 million $ 9.44 million
Nov 3, 2024 $ 2.29
-2.94%
$ 266.04 million $ 11.44 million
Nov 2, 2024 $ 2.36
-2.94%
$ 274.09 million $ 14.05 million