PYRUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 2.98 | -0.290 | -8.87% | 3.27 | 3.29 | 2.96 | 676,909.00 |
Jul 03 2024 | 3.27 | -0.230 | -6.57% | 3.49 | 3.56 | 3.21 | 620,091.00 |
Jul 02 2024 | 3.50 | -0.030 | -0.85% | 3.54 | 3.58 | 3.41 | 372,790.00 |
Jul 01 2024 | 3.53 | -0.140 | -3.81% | 3.67 | 3.76 | 3.52 | 252,349.00 |
Jun 30 2024 | 3.67 | 0.200 | 5.76% | 3.48 | 3.71 | 3.42 | 351,633.00 |
Jun 29 2024 | 3.47 | -0.040 | -1.14% | 3.51 | 3.63 | 3.47 | 267,702.00 |
Jun 28 2024 | 3.51 | -0.140 | -3.84% | 3.66 | 3.74 | 3.50 | 331,476.00 |
Jun 27 2024 | 3.65 | 0.130 | 3.69% | 3.51 | 3.76 | 3.46 | 412,550.00 |
Jun 26 2024 | 3.52 | -0.160 | -4.35% | 3.69 | 3.74 | 3.47 | 736,405.00 |
Jun 25 2024 | 3.68 | -0.020 | -0.54% | 3.69 | 3.77 | 3.63 | 395,875.00 |
Jun 24 2024 | 3.70 | 0.190 | 5.41% | 3.52 | 3.73 | 3.43 | 761,678.00 |
Jun 23 2024 | 3.51 | -0.160 | -4.36% | 3.66 | 3.86 | 3.45 | 425,262.00 |
Jun 22 2024 | 3.67 | 0.070 | 1.94% | 3.59 | 3.73 | 3.52 | 239,130.00 |
Jun 21 2024 | 3.60 | -0.030 | -0.83% | 3.63 | 3.73 | 3.52 | 403,222.00 |
Jun 20 2024 | 3.63 | 0.030 | 0.83% | 3.61 | 3.84 | 3.58 | 480,668.00 |
Jun 19 2024 | 3.60 | -0.010 | -0.28% | 3.62 | 3.83 | 3.54 | 550,360.00 |
Jun 18 2024 | 3.61 | -0.260 | -6.72% | 3.87 | 3.91 | 3.36 | 816,326.00 |
Jun 17 2024 | 3.87 | -0.360 | -8.51% | 4.24 | 4.25 | 3.67 | 706,222.00 |
Jun 16 2024 | 4.23 | 0.060 | 1.44% | 4.18 | 4.25 | 4.09 | 240,553.00 |
Jun 15 2024 | 4.17 | 0.050 | 1.21% | 4.11 | 4.29 | 4.04 | 250,447.00 |
Jun 14 2024 | 4.12 | 0.040 | 0.98% | 4.09 | 4.33 | 3.87 | 751,432.00 |
Jun 13 2024 | 4.08 | -0.310 | -7.06% | 4.39 | 4.43 | 4.05 | 643,361.00 |
Jun 12 2024 | 4.39 | 0.130 | 3.05% | 4.26 | 4.54 | 4.12 | 757,914.00 |
Jun 11 2024 | 4.26 | -0.290 | -6.37% | 4.56 | 4.59 | 4.17 | 819,572.00 |
Jun 10 2024 | 4.55 | -0.340 | -6.95% | 4.90 | 5.24 | 4.53 | 1,488,484.00 |
Jun 09 2024 | 4.89 | -0.040 | -0.81% | 4.95 | 5.33 | 4.85 | 1,041,225.00 |
Jun 08 2024 | 4.93 | -0.090 | -1.79% | 4.99 | 5.07 | 4.76 | 418,379.00 |
Jun 07 2024 | 5.02 | -0.430 | -7.89% | 5.45 | 5.48 | 4.80 | 834,987.00 |
Jun 06 2024 | 5.45 | -0.180 | -3.20% | 5.66 | 5.80 | 5.33 | 777,748.00 |
Jun 05 2024 | 5.63 | -0.170 | -2.93% | 5.75 | 6.00 | 5.56 | 7,054,312.00 |
Jun 04 2024 | 5.80 | -0.220 | -3.65% | 5.87 | 6.89 | 5.36 | 6,848,805.00 |
Jun 03 2024 | 6.02 | 1.52 | 33.78% | 4.48 | 7.00 | 4.46 | 5,375,388.00 |
Jun 02 2024 | 4.50 | 0.040 | 0.90% | 4.45 | 4.61 | 4.41 | 592,754.00 |
Jun 01 2024 | 4.46 | 0.030 | 0.68% | 4.43 | 4.54 | 4.38 | 291,107.00 |
May 31 2024 | 4.43 | 0.090 | 2.07% | 4.33 | 4.49 | 4.29 | 300,304.00 |
May 30 2024 | 4.34 | -0.060 | -1.36% | 4.39 | 4.56 | 4.31 | 429,341.00 |
May 29 2024 | 4.40 | -0.110 | -2.44% | 4.51 | 4.75 | 4.38 | 584,174.00 |
May 28 2024 | 4.51 | 0.010 | 0.22% | 4.53 | 4.58 | 4.38 | 491,735.00 |
May 27 2024 | 4.50 | 0.080 | 1.81% | 4.42 | 4.59 | 4.21 | 387,969.00 |
May 26 2024 | 4.42 | -0.120 | -2.64% | 4.53 | 4.56 | 4.40 | 362,877.00 |
May 25 2024 | 4.54 | 0.050 | 1.11% | 4.50 | 4.62 | 4.47 | 367,701.00 |
May 24 2024 | 4.49 | -0.090 | -1.97% | 4.55 | 5.37 | 4.34 | 1,745,384.00 |
May 23 2024 | 4.58 | 0.020 | 0.44% | 4.56 | 4.82 | 4.41 | 679,920.00 |
May 22 2024 | 4.56 | -0.260 | -5.39% | 4.83 | 4.91 | 4.50 | 1,011,789.00 |
May 21 2024 | 4.82 | -0.150 | -3.02% | 4.97 | 5.00 | 4.77 | 520,129.00 |
May 20 2024 | 4.97 | 0.410 | 8.99% | 4.55 | 5.00 | 4.47 | 723,104.00 |
May 19 2024 | 4.56 | -0.150 | -3.18% | 4.72 | 4.77 | 4.48 | 274,050.00 |
May 18 2024 | 4.71 | 0.080 | 1.73% | 4.64 | 4.85 | 4.53 | 533,088.00 |
May 17 2024 | 4.63 | 0.180 | 4.04% | 4.43 | 4.75 | 4.35 | 694,676.00 |
May 16 2024 | 4.45 | 0.170 | 3.97% | 4.28 | 4.47 | 4.17 | 798,613.00 |
May 15 2024 | 4.28 | 0.250 | 6.20% | 4.06 | 4.35 | 3.88 | 696,766.00 |
May 14 2024 | 4.03 | -0.120 | -2.89% | 4.14 | 4.15 | 3.85 | 659,464.00 |
May 13 2024 | 4.15 | -0.030 | -0.72% | 4.19 | 4.29 | 4.03 | 423,726.00 |
May 12 2024 | 4.18 | -0.050 | -1.18% | 4.23 | 4.30 | 4.17 | 227,047.00 |
May 11 2024 | 4.23 | -0.030 | -0.70% | 4.27 | 4.36 | 4.10 | 325,018.00 |
May 10 2024 | 4.26 | -0.180 | -4.05% | 4.45 | 4.57 | 4.20 | 526,509.00 |
May 09 2024 | 4.44 | 0.150 | 3.50% | 4.29 | 4.51 | 4.16 | 401,535.00 |
May 08 2024 | 4.29 | -0.160 | -3.60% | 4.46 | 4.52 | 4.25 | 607,364.00 |
May 07 2024 | 4.45 | -0.140 | -3.05% | 4.62 | 4.66 | 4.44 | 371,212.00 |
May 06 2024 | 4.59 | 0.100 | 2.23% | 4.51 | 4.80 | 4.47 | 752,478.00 |
May 05 2024 | 4.49 | -0.060 | -1.32% | 4.55 | 4.60 | 4.42 | 423,409.00 |
May 04 2024 | 4.55 | -0.140 | -2.99% | 4.69 | 4.73 | 4.53 | 479,541.00 |
May 03 2024 | 4.69 | 0.210 | 4.69% | 4.47 | 4.74 | 4.36 | 491,039.00 |
May 02 2024 | 4.48 | 0.170 | 3.94% | 4.31 | 4.55 | 4.17 | 401,420.00 |
May 01 2024 | 4.31 | 0.100 | 2.38% | 4.20 | 4.32 | 3.84 | 576,417.00 |
Apr 30 2024 | 4.21 | -0.240 | -5.39% | 4.44 | 4.49 | 4.01 | 699,079.00 |
Apr 29 2024 | 4.45 | -0.020 | -0.45% | 4.47 | 4.53 | 4.24 | 714,788.00 |
Apr 28 2024 | 4.47 | -0.150 | -3.25% | 4.63 | 4.74 | 4.45 | 604,142.00 |
Apr 27 2024 | 4.62 | 0.120 | 2.67% | 4.52 | 4.65 | 4.36 | 417,057.00 |
Apr 26 2024 | 4.50 | -0.270 | -5.66% | 4.74 | 4.80 | 4.46 | 484,865.00 |
Apr 25 2024 | 4.77 | 0.120 | 2.58% | 4.66 | 4.80 | 4.50 | 485,242.00 |
Apr 24 2024 | 4.65 | -0.340 | -6.81% | 4.98 | 5.13 | 4.59 | 653,453.00 |
Apr 23 2024 | 4.99 | -0.100 | -1.96% | 5.08 | 5.16 | 4.93 | 501,965.00 |
Apr 22 2024 | 5.09 | -0.070 | -1.36% | 5.14 | 5.25 | 4.99 | 453,900.00 |
Apr 21 2024 | 5.16 | -0.070 | -1.34% | 5.24 | 5.30 | 4.99 | 396,108.00 |
Apr 20 2024 | 5.23 | 0.260 | 5.23% | 4.94 | 5.27 | 4.86 | 461,081.00 |
Apr 19 2024 | 4.97 | 0.090 | 1.84% | 4.89 | 5.02 | 4.48 | 662,112.00 |
Apr 18 2024 | 4.88 | 0.160 | 3.39% | 4.72 | 4.94 | 4.63 | 686,571.00 |
Apr 17 2024 | 4.72 | -0.220 | -4.45% | 4.93 | 5.00 | 4.65 | 579,891.00 |
Apr 16 2024 | 4.94 | 0.190 | 4.00% | 4.77 | 5.00 | 4.55 | 557,670.00 |
Apr 15 2024 | 4.75 | -0.240 | -4.81% | 4.97 | 5.24 | 4.60 | 726,075.00 |
Apr 14 2024 | 4.99 | 0.450 | 9.91% | 4.52 | 5.09 | 4.35 | 1,090,514.00 |
Apr 13 2024 | 4.54 | -0.700 | -13.36% | 5.24 | 5.43 | 4.04 | 1,522,046.00 |
Apr 12 2024 | 5.24 | -0.930 | -15.07% | 6.18 | 6.30 | 4.79 | 1,162,520.00 |
Apr 11 2024 | 6.17 | -0.230 | -3.59% | 6.41 | 6.57 | 6.13 | 420,713.00 |
Apr 10 2024 | 6.40 | -0.060 | -0.93% | 6.46 | 6.54 | 6.12 | 554,359.00 |
Apr 09 2024 | 6.46 | -0.370 | -5.42% | 6.85 | 6.98 | 6.43 | 552,626.00 |
Apr 08 2024 | 6.83 | 0.250 | 3.80% | 6.57 | 6.91 | 6.40 | 693,498.00 |
Apr 07 2024 | 6.58 | 0.00 | 0.00% | 6.59 | 6.69 | 6.43 | 514,834.00 |
Apr 06 2024 | 6.58 | 0.250 | 3.95% | 6.30 | 6.61 | 6.28 | 383,322.00 |