Angel Pond Corporation (POND)
NYSE: POND
· Real-Time Price · USD
11.10
1.12 (11.22%)
At close: Dec 16, 2022, 9:59 PM
POND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2022 | 10.65 | 14.45 | 9.98 | 11.10 | 11.10 | 11.22% | 179,864 |
| Dec 15, 2022 | 9.90 | 10.04 | 9.80 | 9.98 | 9.98 | -3.11% | 7,391 |
| Dec 14, 2022 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | 2.69% | 1,523 |
| Dec 13, 2022 | 10.85 | 10.92 | 10.03 | 10.03 | 10.03 | -1.76% | 41,350 |
| Dec 12, 2022 | 10.40 | 10.40 | 10.15 | 10.21 | 10.21 | 0.59% | 1,564 |
| Dec 9, 2022 | 10.39 | 10.58 | 10.15 | 10.15 | 10.15 | -2.31% | 3,666 |
| Dec 8, 2022 | 10.37 | 11.09 | 10.37 | 10.39 | 10.39 | -0.76% | 6,043 |
| Dec 7, 2022 | 10.69 | 10.69 | 10.19 | 10.47 | 10.47 | -4.47% | 3,158 |
| Dec 6, 2022 | 10.35 | 11.10 | 10.10 | 10.96 | 10.96 | 9.16% | 17,488 |
| Dec 5, 2022 | 9.48 | 10.14 | 9.48 | 10.04 | 10.05 | 5.02% | 13,877 |
| Dec 2, 2022 | 9.77 | 9.77 | 9.56 | 9.56 | 9.56 | -2.94% | 1,748 |
| Dec 1, 2022 | 9.49 | 9.85 | 9.49 | 9.85 | 9.85 | 2.82% | 971 |
| Nov 30, 2022 | 9.48 | 10.04 | 9.48 | 9.58 | 9.58 | 0.00% | 8,376 |
| Nov 29, 2022 | 10.01 | 10.17 | 9.56 | 9.58 | 9.58 | -6.99% | 8,007 |
| Nov 28, 2022 | 11.00 | 11.29 | 10.28 | 10.30 | 10.30 | -7.21% | 17,289 |
| Nov 25, 2022 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | 5.92% | 4,528 |
| Nov 23, 2022 | 10.03 | 10.78 | 10.03 | 10.48 | 10.48 | 1.75% | 38,734 |
| Nov 22, 2022 | 9.59 | 11.10 | 9.36 | 10.30 | 10.30 | 5.64% | 76,159 |
| Nov 21, 2022 | 11.44 | 11.44 | 9.75 | 9.75 | 9.75 | -3.66% | 5,924 |
| Nov 18, 2022 | 9.70 | 10.37 | 9.15 | 10.12 | 10.12 | 9.76% | 84,114 |