Pathfinder Acquisition Co... (PFDR)
NASDAQ: PFDR
· Real-Time Price · USD
8.58
-1.42 (-14.20%)
At close: Feb 10, 2023, 9:59 PM
PFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2023 | 10.60 | 10.61 | 7.57 | 8.58 | 8.58 | -14.88% | 158,577 |
| Feb 9, 2023 | 10.26 | 10.27 | 10.00 | 10.08 | 10.08 | -4.00% | 34,323 |
| Feb 8, 2023 | 9.97 | 10.50 | 9.89 | 10.50 | 10.50 | 3.96% | 3,119 |
| Feb 7, 2023 | 9.55 | 10.48 | 8.88 | 10.10 | 10.10 | 0.50% | 44,052 |
| Feb 6, 2023 | 10.06 | 10.06 | 9.61 | 10.05 | 10.05 | 1.62% | 15,462 |
| Feb 3, 2023 | 9.89 | 10.10 | 9.11 | 9.89 | 9.89 | -2.27% | 60,242 |
| Feb 2, 2023 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | -0.39% | 1,486,464 |
| Feb 1, 2023 | 10.12 | 10.34 | 10.12 | 10.16 | 10.16 | 0.00% | 17,712 |
| Jan 31, 2023 | 10.17 | 10.76 | 10.13 | 10.16 | 10.16 | -0.10% | 51,929 |
| Jan 30, 2023 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 104,811 |
| Jan 27, 2023 | 10.15 | 10.22 | 10.15 | 10.18 | 10.18 | 0.49% | 90,204 |
| Jan 26, 2023 | 10.12 | 10.15 | 10.11 | 10.13 | 10.13 | 0.00% | 19,537 |
| Jan 25, 2023 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.00% | 22,929 |
| Jan 24, 2023 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.00% | 2,302 |
| Jan 23, 2023 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 18,659 |
| Jan 20, 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 10.13 | 0.00% | 7,998 |
| Jan 19, 2023 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.00% | 50,702 |
| Jan 18, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | 25,814 |
| Jan 17, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | 0.00% | 1,507 |
| Jan 13, 2023 | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | 0.20% | 133,529 |