Vulcan Forged Historical Data

PYR Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 4.77
-4.25%
$ 554.66 million $ 10.62 million
Apr 14, 2024 $ 4.98
+9.87%
$ 579.21 million $ 13.92 million
Apr 13, 2024 $ 4.53
-13.39%
$ 527.16 million $ 21.01 million
Apr 12, 2024 $ 5.24
-15.13%
$ 608.63 million $ 16.5 million
Apr 11, 2024 $ 6.17
-3.73%
$ 717.17 million $ 7.27 million
Apr 10, 2024 $ 6.41
-0.87%
$ 744.96 million $ 9.59 million
Apr 9, 2024 $ 6.46
-5.34%
$ 751.48 million $ 9.96 million
Apr 8, 2024 $ 6.83
+3.95%
$ 794.01 million $ 11.43 million
Apr 7, 2024 $ 6.57
-0.29%
$ 763.89 million $ 8.51 million
Apr 6, 2024 $ 6.59
+4.65%
$ 766.09 million $ 7.84 million
Apr 5, 2024 $ 6.3
-3.28%
$ 732.03 million $ 11.17 million
Apr 4, 2024 $ 6.51
+1.26%
$ 756.91 million $ 12.74 million
Apr 3, 2024 $ 6.43
-5.14%
$ 747.57 million $ 14.94 million
Apr 2, 2024 $ 6.78
-3.68%
$ 788.1 million $ 15.12 million
Apr 1, 2024 $ 7.04
-3.91%
$ 818.24 million $ 16.3 million
Mar 31, 2024 $ 7.33
+0.43%
$ 851.53 million $ 12.32 million
Mar 30, 2024 $ 7.29
-2.47%
$ 847.93 million $ 9.82 million
Mar 29, 2024 $ 7.48
-3.70%
$ 869.48 million $ 12.68 million
Mar 28, 2024 $ 7.77
+5.44%
$ 902.91 million $ 19.74 million
Mar 27, 2024 $ 7.37
-7.62%
$ 856.23 million $ 20.2 million
Mar 26, 2024 $ 7.97
-1.30%
$ 926.86 million $ 19.05 million
Mar 25, 2024 $ 8.08
+3.23%
$ 939.05 million $ 18.95 million
Mar 24, 2024 $ 7.83
+5.65%
$ 909.66 million $ 12.16 million
Mar 23, 2024 $ 7.41
-1.50%
$ 861.24 million $ 13.73 million
Mar 22, 2024 $ 7.52
-4.86%
$ 874.26 million $ 13.68 million
Mar 21, 2024 $ 7.9
-0.31%
$ 918.96 million $ 15.56 million
Mar 20, 2024 $ 7.93
+14.74%
$ 921.78 million $ 19.07 million
Mar 19, 2024 $ 6.91
-7.38%
$ 803.44 million $ 25.4 million
Mar 18, 2024 $ 7.46
-6.58%
$ 867.49 million $ 19.59 million
Mar 17, 2024 $ 7.99
+3.43%
$ 928.57 million $ 17.08 million
Mar 16, 2024 $ 7.72
-10.17%
$ 897.77 million $ 19.35 million
Mar 15, 2024 $ 8.6
-6.36%
$ 999.42 million $ 45.83 million
Mar 14, 2024 $ 9.18
-2.57%
$ 1.07 billion $ 35.9 million
Mar 13, 2024 $ 9.42
-1.92%
$ 1.1 billion $ 24.53 million
Mar 12, 2024 $ 9.61
-1.14%
$ 1.12 billion $ 33.21 million
Mar 11, 2024 $ 9.72
-2.12%
$ 1.13 billion $ 29.48 million
Mar 10, 2024 $ 9.93
-3.21%
$ 1.15 billion $ 24.08 million
Mar 9, 2024 $ 10.26
+5.96%
$ 1.19 billion $ 39.05 million
Mar 8, 2024 $ 9.68
-1.51%
$ 1.13 billion $ 67.08 million
Mar 7, 2024 $ 9.82
+14.54%
$ 1.14 billion $ 42.02 million
Mar 6, 2024 $ 8.57
+16.32%
$ 997.07 million $ 31.69 million
Mar 5, 2024 $ 7.38
-9.19%
$ 858.23 million $ 29.52 million
Mar 4, 2024 $ 8.12
-4.63%
$ 944.74 million $ 32.21 million
Mar 3, 2024 $ 8.52
-1.98%
$ 990.6 million $ 34.76 million
Mar 2, 2024 $ 8.69
+13.89%
$ 1.01 billion $ 42.58 million
Mar 1, 2024 $ 7.64
+2.50%
$ 887.88 million $ 15.62 million
Feb 29, 2024 $ 7.45
+0.69%
$ 866.29 million $ 20.42 million
Feb 28, 2024 $ 7.4
-0.42%
$ 860.33 million $ 26.14 million
Feb 27, 2024 $ 7.43
+0.02%
$ 863.93 million $ 24.24 million
Feb 26, 2024 $ 7.42
+8.57%
$ 862.98 million $ 31.54 million