Pono Capital Three Inc. (PTHR)
NASDAQ: PTHR
· Real-Time Price · USD
5.72
0.22 (4.00%)
At close: Jan 12, 2024, 10:00 PM
PTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2024 | 3.80 | 4.03 | 2.87 | 3.36 | 3.36 | -41.26% | 145,200 |
| Jan 12, 2024 | 5.50 | 6.00 | 5.05 | 5.72 | 5.72 | 1.06% | 17,445 |
| Jan 11, 2024 | 5.43 | 5.95 | 4.60 | 5.66 | 5.66 | 4.24% | 69,482 |
| Jan 10, 2024 | 7.20 | 7.20 | 5.33 | 5.43 | 5.43 | -31.61% | 65,511 |
| Jan 9, 2024 | 8.88 | 8.88 | 6.70 | 7.94 | 7.94 | -21.39% | 58,941 |
| Jan 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 35,222 |
| Jan 5, 2024 | 10.69 | 10.90 | 7.88 | 10.20 | 10.20 | 0.00% | 34,955 |
| Jan 4, 2024 | 8.31 | 12.14 | 8.31 | 10.20 | 10.20 | 27.18% | 82,263 |
| Jan 3, 2024 | 8.28 | 9.11 | 7.50 | 8.02 | 8.02 | 6.79% | 10,387 |
| Jan 2, 2024 | 8.43 | 8.43 | 6.70 | 7.51 | 7.51 | -9.74% | 31,852 |
| Dec 29, 2023 | 7.10 | 12.00 | 7.10 | 8.32 | 8.32 | -17.13% | 47,514 |
| Dec 28, 2023 | 10.29 | 10.60 | 9.59 | 10.04 | 10.04 | -5.46% | 60,597 |
| Dec 27, 2023 | 10.57 | 10.63 | 10.57 | 10.62 | 10.62 | 0.09% | 388,348 |
| Dec 26, 2023 | 10.61 | 10.66 | 10.60 | 10.61 | 10.61 | -0.09% | 1,750,524 |
| Dec 22, 2023 | 10.61 | 10.64 | 10.61 | 10.62 | 10.63 | -0.19% | 992,218 |
| Dec 21, 2023 | 10.61 | 10.64 | 10.61 | 10.64 | 10.64 | 0.19% | 648 |
| Dec 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% | 138 |
| Dec 19, 2023 | 10.59 | 10.74 | 10.58 | 10.59 | 10.59 | 0.09% | 430,324 |
| Dec 18, 2023 | 10.58 | 10.59 | 10.58 | 10.58 | 10.59 | -0.09% | 824 |
| Dec 15, 2023 | 10.57 | 10.59 | 10.56 | 10.59 | 10.59 | 0.00% | 4,213 |