Vulcan Forged Historical Data

PYR Page 19
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 6.84
+2.47%
$ 794.81 million $ 11.52 million
Feb 24, 2024 $ 6.67
+1.90%
$ 775.61 million $ 9.71 million
Feb 23, 2024 $ 6.56
-1.18%
$ 762.46 million $ 10.96 million
Feb 22, 2024 $ 6.64
+1.40%
$ 771.8 million $ 16.91 million
Feb 21, 2024 $ 6.55
-3.72%
$ 761.17 million $ 13.38 million
Feb 20, 2024 $ 6.8
-3.25%
$ 790.55 million $ 15.96 million
Feb 19, 2024 $ 7.03
-1.44%
$ 817.09 million $ 16.21 million
Feb 18, 2024 $ 7.13
+3.87%
$ 829.05 million $ 13.05 million
Feb 17, 2024 $ 6.87
+1.65%
$ 798.58 million $ 19.97 million
Feb 16, 2024 $ 6.76
-1.25%
$ 785.66 million $ 9.32 million
Feb 15, 2024 $ 6.84
-0.54%
$ 795.64 million $ 13.84 million
Feb 14, 2024 $ 6.89
+4.65%
$ 800.69 million $ 18.59 million
Feb 13, 2024 $ 6.58
+1.35%
$ 764.91 million $ 13.96 million
Feb 12, 2024 $ 6.49
+4.79%
$ 754.73 million $ 16.03 million
Feb 11, 2024 $ 6.19
+0.22%
$ 720.2 million $ 14.21 million
Feb 10, 2024 $ 6.18
+2.62%
$ 718.58 million $ 8.56 million
Feb 9, 2024 $ 6.02
+8.05%
$ 699.83 million $ 17.86 million
Feb 8, 2024 $ 5.57
-0.44%
$ 647.75 million $ 5.69 million
Feb 7, 2024 $ 5.6
+2.71%
$ 650.61 million $ 5.56 million
Feb 6, 2024 $ 5.45
+0.78%
$ 633.41 million $ 5.07 million
Feb 5, 2024 $ 5.4
-0.57%
$ 628.46 million $ 5.7 million
Feb 4, 2024 $ 5.44
-3.15%
$ 632.12 million $ 4.76 million
Feb 3, 2024 $ 5.61
+0.78%
$ 652.74 million $ 6.94 million
Feb 2, 2024 $ 5.57
+0.26%
$ 647.7 million $ 7.99 million
Feb 1, 2024 $ 5.56
+1.53%
$ 645.99 million $ 8.36 million
Jan 31, 2024 $ 5.47
-5.80%
$ 636.3 million $ 9.75 million
Jan 30, 2024 $ 5.81
-2.40%
$ 675.45 million $ 11.57 million
Jan 29, 2024 $ 5.95
+5.66%
$ 692.1 million $ 12.68 million
Jan 28, 2024 $ 5.63
-2.86%
$ 655.02 million $ 14.01 million
Jan 27, 2024 $ 5.8
+0.57%
$ 674.23 million $ 8.74 million
Jan 26, 2024 $ 5.76
+5.34%
$ 670.31 million $ 10.33 million
Jan 25, 2024 $ 5.47
-2.61%
$ 636.3 million $ 7.62 million
Jan 24, 2024 $ 5.62
+0.85%
$ 653.33 million $ 10.86 million
Jan 23, 2024 $ 5.57
+0.75%
$ 647.75 million $ 13.18 million
Jan 22, 2024 $ 5.53
-6.45%
$ 642.97 million $ 15.42 million
Jan 21, 2024 $ 5.91
-3.30%
$ 687.28 million $ 7.79 million
Jan 20, 2024 $ 6.11
+0.93%
$ 710.71 million $ 6.51 million
Jan 19, 2024 $ 6.06
-0.43%
$ 704.14 million $ 12.29 million
Jan 18, 2024 $ 6.08
-8.08%
$ 707.2 million $ 13.02 million
Jan 17, 2024 $ 6.62
+0.36%
$ 769.39 million $ 13.87 million
Jan 16, 2024 $ 6.59
+1.25%
$ 766.66 million $ 16.83 million
Jan 15, 2024 $ 6.51
+2.30%
$ 756.91 million $ 12.19 million
Jan 14, 2024 $ 6.36
-6.14%
$ 739.91 million $ 11.46 million
Jan 13, 2024 $ 6.78
+2.18%
$ 788.27 million $ 11.2 million
Jan 12, 2024 $ 6.63
-7.15%
$ 771.42 million $ 22.37 million
Jan 11, 2024 $ 7.15
-2.35%
$ 830.83 million $ 23.75 million
Jan 10, 2024 $ 7.32
+8.44%
$ 850.83 million $ 26.89 million
Jan 9, 2024 $ 6.75
-5.55%
$ 784.63 million $ 28.12 million
Jan 8, 2024 $ 7.14
+4.01%
$ 830.71 million $ 29.83 million
Jan 7, 2024 $ 6.87
-5.49%
$ 798.72 million $ 18.13 million