Pathfinder Acquisition Co... (PFDRU)
NASDAQ: PFDRU
· Real-Time Price · USD
7.95
-2.46 (-23.63%)
At close: Feb 10, 2023, 7:41 PM
PFDRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2023 | 9.69 | 9.82 | 7.78 | 7.95 | 7.95 | -23.63% | 5,030 |
| Feb 9, 2023 | 9.67 | 10.41 | 9.67 | 10.41 | 10.41 | 6.22% | 1,072 |
| Feb 7, 2023 | 10.23 | 10.23 | 9.30 | 9.80 | 9.80 | 1.55% | 5,390 |
| Feb 6, 2023 | 10.65 | 10.91 | 9.62 | 9.65 | 9.65 | -6.04% | 6,197 |
| Feb 3, 2023 | 10.10 | 10.27 | 9.47 | 10.27 | 10.27 | 0.39% | 3,900 |
| Feb 2, 2023 | 10.50 | 10.72 | 10.23 | 10.23 | 10.23 | -2.20% | 3,630 |
| Jan 31, 2023 | 9.92 | 10.50 | 9.92 | 10.46 | 10.46 | 2.75% | 2,534 |
| Jan 27, 2023 | 10.02 | 10.18 | 10.02 | 10.18 | 10.18 | 1.09% | 1,829 |
| Jan 26, 2023 | 10.10 | 10.69 | 10.05 | 10.07 | 10.07 | 0.20% | 3,039 |
| Jan 25, 2023 | 10.03 | 11.04 | 9.86 | 10.05 | 10.05 | -0.79% | 45,970 |
| Jan 23, 2023 | 9.74 | 10.20 | 9.74 | 10.13 | 10.13 | -0.39% | 17,300 |
| Jan 20, 2023 | 10.09 | 10.20 | 9.86 | 10.17 | 10.17 | 0.49% | 35,176 |
| Jan 18, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 300 |
| Jan 17, 2023 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 0.70% | 1,150 |
| Jan 5, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 250 |
| Dec 22, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 529 |
| Dec 20, 2022 | 10.08 | 10.12 | 10.06 | 10.06 | 10.06 | 0.10% | 430 |
| Dec 12, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.40% | 3,292 |
| Dec 9, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 100 |
| Dec 8, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 100 |