Perception Capital Corp. ... (PCCT)
NASDAQ: PCCT
· Real-Time Price · USD
6.26
-3.09 (-33.05%)
At close: Oct 19, 2023, 10:00 PM
PCCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2023 | 8.90 | 8.90 | 5.53 | 6.26 | 6.26 | -32.18% | 82,677 |
| Oct 18, 2023 | 9.87 | 10.39 | 8.90 | 9.23 | 9.23 | -8.88% | 41,730 |
| Oct 17, 2023 | 10.03 | 11.00 | 9.56 | 10.13 | 10.13 | 3.58% | 610,558 |
| Oct 16, 2023 | 10.70 | 11.75 | 9.78 | 9.78 | 9.78 | -5.05% | 133,547 |
| Oct 13, 2023 | 10.87 | 11.18 | 9.30 | 10.30 | 10.30 | -8.77% | 47,222 |
| Oct 12, 2023 | 10.05 | 15.40 | 9.24 | 11.29 | 11.29 | 13.01% | 1,318,275 |
| Oct 11, 2023 | 10.20 | 10.50 | 9.70 | 9.99 | 9.99 | -0.30% | 6,612 |
| Oct 10, 2023 | 11.07 | 11.07 | 10.02 | 10.02 | 10.02 | -10.30% | 16,578 |
| Oct 9, 2023 | 11.22 | 11.24 | 11.14 | 11.17 | 11.17 | 0.36% | 266,197 |
| Oct 6, 2023 | 11.30 | 11.35 | 11.13 | 11.13 | 11.13 | 0.00% | 6,206 |
| Oct 5, 2023 | 11.15 | 11.30 | 11.13 | 11.13 | 11.13 | -0.62% | 19,881 |
| Oct 4, 2023 | 11.16 | 11.27 | 11.16 | 11.20 | 11.20 | 0.36% | 7,348 |
| Oct 3, 2023 | 11.13 | 11.16 | 11.13 | 11.16 | 11.16 | 0.09% | 3,902 |
| Oct 2, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% | 237 |
| Sep 29, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |
| Sep 28, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |
| Sep 27, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |
| Sep 26, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |
| Sep 25, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |
| Sep 22, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.00% | 0 |