Poema Global Corp. (PPGH)
NASDAQ: PPGH
· Real-Time Price · USD
12.74
2.44 (23.69%)
At close: Apr 24, 2025, 3:47 PM
PPGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2022 | 10.39 | 14.28 | 10.16 | 12.74 | 12.74 | 23.69% | 5,986,014 |
| Apr 1, 2022 | 9.99 | 10.62 | 9.96 | 10.30 | 10.30 | 4.36% | 950,922 |
| Mar 31, 2022 | 10.00 | 10.02 | 9.86 | 9.87 | 9.87 | -1.20% | 293,041 |
| Mar 30, 2022 | 10.08 | 10.08 | 9.98 | 9.99 | 9.99 | -0.50% | 213,123 |
| Mar 29, 2022 | 9.90 | 10.10 | 9.90 | 10.04 | 10.04 | 1.11% | 540,168 |
| Mar 28, 2022 | 9.86 | 9.98 | 9.85 | 9.93 | 9.93 | -0.50% | 208,871 |
| Mar 25, 2022 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.20% | 378,819 |
| Mar 24, 2022 | 9.98 | 10.04 | 9.97 | 10.00 | 10.00 | 0.30% | 366,015 |
| Mar 23, 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 383,902 |
| Mar 22, 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 669,230 |
| Mar 21, 2022 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 667,618 |
| Mar 18, 2022 | 9.93 | 9.95 | 9.92 | 9.94 | 9.94 | 0.10% | 537,036 |
| Mar 17, 2022 | 9.92 | 9.93 | 9.91 | 9.93 | 9.93 | 0.20% | 53,389 |
| Mar 16, 2022 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 41,669 |
| Mar 15, 2022 | 9.90 | 9.92 | 9.90 | 9.90 | 9.90 | 0.00% | 57,360 |
| Mar 14, 2022 | 9.93 | 9.93 | 9.89 | 9.90 | 9.90 | -0.30% | 251,398 |
| Mar 11, 2022 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | -0.10% | 26,434 |
| Mar 10, 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.00% | 35,709 |
| Mar 9, 2022 | 9.94 | 9.95 | 9.91 | 9.94 | 9.94 | 0.20% | 67,903 |
| Mar 8, 2022 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 0.00% | 48,330 |