Pear Therapeutics Inc (PEAR) Historical Stock Data

0.01 ↑0.00 (0.00%)

As of April 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PEAR is down -6.12% a day on average. There have been 8 days where Pear Therapeutics Inc closed green and 22 days where PEAR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-16	0.01	0.01	↓$0.00 (-15.74%)	0.01	0.01	1.58M
2023-06-09	0.01	0.01	↑$0.00 (6.80%)	0.01	0.01	4.03M
2023-06-02	0.00	0.00	↑$0.00 (2.50%)	0.00	0.00	76.30K
2023-05-26	0.00	0.00	↓$0.00 (-13.89%)	0.00	0.00	2.95M
2023-05-22	0.01	0.01	↓$0.00 (-14.29%)	0.00	0.01	4.02M
2023-05-19	0.01	0.00	↓$0.00 (-38.89%)	0.00	0.01	5.31M
2023-05-12	0.01	0.01	↓$0.00 (-3.49%)	0.01	0.01	483.39K
2023-05-05	0.00	0.01	↑$0.00 (55.00%)	0.00	0.01	1.01M
2023-04-28	0.01	0.01	↓$0.00 (-9.24%)	0.01	0.01	1.07M
2023-04-21	0.02	0.01	↓$0.00 (-19.66%)	0.01	0.02	6.15M
2023-04-18	0.04	0.03	↓$0.01 (-28.95%)	0.03	0.04	61.07M
2023-04-17	0.06	0.05	↓$0.01 (-22.90%)	0.05	0.06	49.64M
2023-04-14	0.09	0.07	↓$0.01 (-16.08%)	0.06	0.09	69.07M
2023-04-13	0.14	0.12	↓$0.02 (-15.96%)	0.12	0.16	110.04M
2023-04-12	0.12	0.12	↓$0.00 (-3.81%)	0.11	0.14	87.07M
2023-04-11	0.13	0.11	↓$0.02 (-14.40%)	0.10	0.13	46.82M
2023-04-10	0.16	0.11	↓$0.05 (-29.64%)	0.11	0.18	58.19M
2023-04-06	0.25	0.23	↓$0.02 (-8.16%)	0.23	0.25	360.06K
2023-04-05	0.27	0.24	↓$0.03 (-9.59%)	0.24	0.28	419.65K
2023-04-04	0.25	0.29	↑$0.04 (16.14%)	0.22	0.29	0.90M
2023-04-03	0.25	0.23	↓$0.02 (-9.45%)	0.23	0.26	304.43K
2023-03-31	0.26	0.26	↓$0.01 (-1.92%)	0.25	0.28	371.80K
2023-03-30	0.24	0.26	↑$0.02 (7.22%)	0.24	0.29	865.71K
2023-03-29	0.26	0.25	↓$0.01 (-2.80%)	0.24	0.26	306.76K
2023-03-28	0.26	0.26	↓$0.00 (-0.92%)	0.25	0.27	476.20K
2023-03-27	0.26	0.27	↑$0.01 (3.65%)	0.26	0.31	808.52K
2023-03-24	0.26	0.29	↑$0.03 (9.81%)	0.25	0.35	3.68M
2023-03-23	0.26	0.25	↓$0.01 (-2.50%)	0.24	0.28	1M
2023-03-22	0.30	0.26	↓$0.04 (-14.07%)	0.25	0.31	1.70M
2023-03-21	0.30	0.34	↑$0.04 (11.70%)	0.25	0.48	20.47M