Project Energy Reimagined Acquisition Corp. (PEGR)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| May 16, 2024 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | 600 |
| May 15, 2024 | 8.95 | 9.22 | 8.60 | 8.70 | 8.70 | 6,600 |
| May 14, 2024 | 9.21 | 9.80 | 9.10 | 9.20 | 9.20 | 5,200 |
| May 13, 2024 | 8.98 | 9.21 | 8.60 | 9.21 | 9.21 | 3,300 |
| May 10, 2024 | 8.84 | 9.25 | 8.73 | 9.25 | 9.25 | 3,600 |
| May 09, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| May 08, 2024 | 9.25 | 9.47 | 8.79 | 8.86 | 8.86 | 4,900 |
| May 07, 2024 | 8.94 | 10.24 | 8.86 | 9.15 | 9.15 | 19,800 |
| May 06, 2024 | 9.77 | 9.77 | 9.15 | 9.15 | 9.15 | 1,000 |
| May 03, 2024 | 9.38 | 10.34 | 9.00 | 9.50 | 9.50 | 7,800 |
| May 02, 2024 | 8.73 | 9.00 | 8.50 | 8.55 | 8.55 | 8,300 |
| May 01, 2024 | 8.20 | 10.15 | 7.83 | 9.23 | 9.23 | 26,000 |
| Apr 30, 2024 | 8.70 | 9.41 | 7.69 | 8.62 | 8.62 | 30,500 |
| Apr 29, 2024 | 8.62 | 10.50 | 8.00 | 9.22 | 9.22 | 30,900 |
| Apr 26, 2024 | 8.57 | 8.99 | 8.53 | 8.89 | 8.89 | 4,700 |
| Apr 25, 2024 | 8.88 | 9.93 | 8.15 | 9.17 | 9.17 | 27,300 |
| Apr 24, 2024 | 8.33 | 8.66 | 7.50 | 8.45 | 8.45 | 8,700 |
| Apr 23, 2024 | 8.41 | 9.48 | 8.33 | 8.69 | 8.69 | 10,600 |
| Apr 22, 2024 | 8.61 | 8.61 | 7.69 | 8.41 | 8.41 | 21,700 |
| Apr 19, 2024 | 9.47 | 9.90 | 8.81 | 9.20 | 9.20 | 250,700 |
| Apr 18, 2024 | 9.30 | 10.73 | 7.85 | 9.19 | 9.19 | 52,600 |
| Apr 17, 2024 | 10.20 | 11.17 | 9.01 | 9.10 | 9.10 | 22,800 |
| Apr 16, 2024 | 10.02 | 11.20 | 9.15 | 9.70 | 9.70 | 31,800 |
| Apr 15, 2024 | 10.16 | 11.33 | 9.56 | 10.03 | 10.03 | 31,600 |
| Apr 12, 2024 | 9.85 | 11.40 | 9.80 | 10.59 | 10.59 | 20,800 |
| Apr 11, 2024 | 11.38 | 11.38 | 9.80 | 10.36 | 10.36 | 20,700 |
| Apr 10, 2024 | 10.60 | 11.70 | 9.85 | 10.45 | 10.45 | 16,300 |
| Apr 09, 2024 | 11.99 | 12.99 | 10.32 | 10.80 | 10.80 | 24,200 |
| Apr 08, 2024 | 12.10 | 12.75 | 10.70 | 12.44 | 12.44 | 40,500 |
| Apr 05, 2024 | 10.65 | 12.60 | 9.30 | 10.97 | 10.97 | 34,900 |
| Apr 04, 2024 | 10.25 | 11.60 | 10.10 | 10.90 | 10.90 | 21,100 |
| Apr 03, 2024 | 9.95 | 10.80 | 9.24 | 10.03 | 10.03 | 15,300 |
| Apr 02, 2024 | 9.90 | 10.84 | 8.80 | 9.52 | 9.52 | 23,300 |
| Apr 01, 2024 | 11.02 | 11.85 | 10.50 | 11.07 | 11.07 | 9,300 |
| Mar 28, 2024 | 9.83 | 15.00 | 9.80 | 11.03 | 11.03 | 52,300 |
| Mar 27, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Mar 26, 2024 | 9.02 | 9.20 | 7.40 | 8.66 | 8.66 | 61,800 |
| Mar 25, 2024 | 10.40 | 10.40 | 8.90 | 9.00 | 9.00 | 6,900 |
| Mar 22, 2024 | 10.75 | 10.76 | 10.74 | 10.75 | 10.75 | 1,504,800 |
| Mar 21, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 236,800 |
| Mar 20, 2024 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | 887,900 |
| Mar 19, 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 452,900 |
| Mar 18, 2024 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | 5,300 |
| Mar 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 400 |
| Mar 14, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Mar 13, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 256,400 |
| Mar 12, 2024 | 10.73 | 10.73 | 10.71 | 10.72 | 10.72 | 102,000 |
| Mar 11, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 303,000 |
| Mar 08, 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 9,400 |
| Mar 07, 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | 408,700 |
| Mar 06, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
| Mar 05, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 600 |
| Mar 04, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 700 |
| Mar 01, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 14,900 |
| Feb 29, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 6,000 |
| Feb 28, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,000 |
| Feb 27, 2024 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | 3,700 |
| Feb 26, 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 5,500 |
| Feb 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 700 |
| Feb 22, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10,000 |
| Feb 21, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 600 |
| Feb 20, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,400 |
| Feb 16, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 1,900 |
| Feb 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Feb 14, 2024 | 10.70 | 10.70 | 10.67 | 10.70 | 10.70 | 1,100 |
| Feb 13, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 2,300 |
| Feb 12, 2024 | 10.68 | 10.70 | 10.66 | 10.70 | 10.70 | 13,200 |
| Feb 09, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 600 |
| Feb 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Feb 07, 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 1,500 |
| Feb 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Feb 05, 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | 500 |
| Feb 02, 2024 | 10.63 | 10.69 | 10.63 | 10.65 | 10.65 | 42,900 |
| Feb 01, 2024 | 10.67 | 10.69 | 10.63 | 10.64 | 10.64 | 76,600 |
| Jan 31, 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 20,300 |
| Jan 30, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 1,900 |
| Jan 29, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4,100 |
| Jan 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Jan 25, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| Jan 24, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 800 |
| Jan 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jan 22, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jan 19, 2024 | 10.64 | 10.67 | 10.62 | 10.66 | 10.66 | 7,500 |
| Jan 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jan 17, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 800 |
| Jan 16, 2024 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 500 |
| Jan 12, 2024 | 10.64 | 10.65 | 10.61 | 10.61 | 10.61 | 3,500 |
| Jan 11, 2024 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | 1,400 |
| Jan 10, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 600 |
| Jan 09, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 08, 2024 | 10.62 | 10.62 | 10.58 | 10.62 | 10.62 | 162,300 |
| Jan 05, 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 21,300 |
| Jan 04, 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 600 |
| Jan 03, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 400 |
| Jan 02, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 5,800 |
| Dec 29, 2023 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 87,100 |
| Dec 28, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1,200 |
| Dec 27, 2023 | 10.57 | 10.62 | 10.57 | 10.57 | 10.57 | 3,400 |
| Dec 26, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 14,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.