Pyrophyte Acquisition Corp. (PHYT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jun 24, 2024 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | 2,000 |
| Jun 21, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,000 |
| Jun 20, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jun 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jun 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,300 |
| Jun 14, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 100 |
| Jun 13, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 102,000 |
| Jun 12, 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.46 | 2,100 |
| Jun 11, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 400 |
| Jun 10, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 07, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1,000 |
| Jun 05, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 03, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 24,700 |
| May 31, 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | 150,400 |
| May 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| May 29, 2024 | 11.39 | 11.40 | 11.39 | 11.40 | 11.40 | 84,900 |
| May 28, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 50,000 |
| May 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| May 23, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| May 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 100 |
| May 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 6,900 |
| May 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| May 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| May 16, 2024 | 11.33 | 11.38 | 0.04 | 11.38 | 11.38 | 10,600 |
| May 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| May 14, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 13, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 400 |
| May 10, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| May 09, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| May 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| May 07, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 600 |
| May 06, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1,500 |
| May 03, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
| May 02, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200 |
| May 01, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Apr 30, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Apr 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Apr 26, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 200 |
| Apr 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 500 |
| Apr 24, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Apr 23, 2024 | 11.40 | 11.40 | 11.33 | 11.33 | 11.33 | 250,500 |
| Apr 22, 2024 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 418,100 |
| Apr 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4,600 |
| Apr 18, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 51,800 |
| Apr 17, 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 4,700 |
| Apr 16, 2024 | 11.29 | 11.31 | 11.29 | 11.31 | 11.31 | 52,300 |
| Apr 15, 2024 | 11.28 | 11.30 | 11.28 | 11.29 | 11.29 | 248,300 |
| Apr 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
| Apr 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 300 |
| Apr 10, 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | 10,500 |
| Apr 09, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| Apr 05, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 500 |
| Apr 04, 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | 300 |
| Apr 03, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 02, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 01, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 77,000 |
| Mar 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| Mar 25, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
| Mar 22, 2024 | 11.17 | 11.18 | 11.15 | 11.15 | 11.15 | 5,900 |
| Mar 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 14,100 |
| Mar 20, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 1,200 |
| Mar 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 18, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| Mar 15, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 14, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 13, 2024 | 11.12 | 11.12 | 11.10 | 11.11 | 11.11 | 55,400 |
| Mar 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Mar 08, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 07, 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 50,100 |
| Mar 06, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| Mar 04, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| Mar 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Feb 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Feb 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Feb 27, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 300 |
| Feb 26, 2024 | 11.10 | 11.12 | 11.10 | 11.11 | 11.11 | 21,400 |
| Feb 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,100 |
| Feb 22, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 245,800 |
| Feb 21, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| Feb 20, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 845,900 |
| Feb 16, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| Feb 15, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Feb 14, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 106,400 |
| Feb 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| Feb 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Feb 09, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Feb 08, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Feb 07, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 1,400 |
| Feb 06, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 4,300 |
| Feb 05, 2024 | 11.10 | 11.11 | 11.09 | 11.10 | 11.10 | 62,000 |
| Feb 02, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
| Feb 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| *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.