Pathfinder Acquisition Corp (PFDR) Historical Stock Data

8.58 ↑0.00 (0.00%)

As of February 10, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PFDR is down -0.35% a day on average. There have been 14 days where Pathfinder Acquisition Corp closed green and 16 days where PFDR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-10	10.60	8.58	↓$2.02 (-19.06%)	7.57	10.72	157.14K
2023-02-09	10.26	10.08	↓$0.18 (-1.72%)	10.00	10.50	34.32K
2023-02-08	9.97	10.50	↑$0.53 (5.31%)	9.75	10.50	3.12K
2023-02-07	9.55	10.03	↑$0.48 (5.03%)	8.88	10.69	43.95K
2023-02-06	10.06	10.05	↓$0.01 (-0.10%)	9.61	10.10	14.67K
2023-02-03	9.89	9.89	↑$0.00 (0.00%)	9.11	10.10	60.24K
2023-02-02	10.10	10.12	↑$0.02 (0.16%)	10.10	10.16	1.49M
2023-02-01	10.12	10.16	↑$0.04 (0.39%)	10.12	10.34	17.71K
2023-01-31	10.17	10.16	↓$0.01 (-0.10%)	10.12	10.76	51.70K
2023-01-30	10.18	10.17	↓$0.01 (-0.10%)	10.16	10.18	14.08K
2023-01-27	10.15	10.18	↑$0.03 (0.30%)	10.15	10.22	90.20K
2023-01-26	10.12	10.11	↓$0.01 (-0.10%)	10.11	10.13	19.54K
2023-01-25	10.14	10.13	↓$0.01 (-0.10%)	10.13	10.14	22.93K
2023-01-24	10.14	10.13	↓$0.01 (-0.10%)	10.13	10.14	2.30K
2023-01-23	10.14	10.13	↓$0.01 (-0.10%)	10.13	10.14	18.66K
2023-01-20	10.14	10.13	↓$0.02 (-0.15%)	10.12	10.14	8K
2023-01-19	10.13	10.12	↓$0.01 (-0.05%)	10.12	10.13	50.70K
2023-01-18	10.13	10.12	↓$0.01 (-0.05%)	10.12	10.13	25.81K
2023-01-17	10.13	10.12	↓$0.01 (-0.10%)	10.12	10.13	1.51K
2023-01-13	10.12	10.12	↑$0.00 (0.00%)	10.11	10.12	133.53K
2023-01-12	10.13	10.11	↓$0.03 (-0.25%)	10.11	10.15	1.26M
2023-01-11	10.11	10.12	↑$0.01 (0.10%)	10.11	10.13	5.98K
2023-01-10	10.09	10.10	↑$0.01 (0.10%)	10.09	10.11	300.11K
2023-01-09	10.09	10.09	↑$0.00 (0.00%)	10.09	10.12	788
2023-01-06	10.07	10.08	↑$0.01 (0.10%)	10.07	10.10	6.22K
2023-01-05	10.06	10.07	↑$0.01 (0.10%)	10.06	10.08	5.41K
2023-01-04	10.07	10.07	↑$0.00 (0.00%)	10.06	10.08	202.40K
2023-01-03	10.07	10.06	↓$0.00 (-0.05%)	10.06	10.08	370.94K
2022-12-30	10.08	10.07	↓$0.01 (-0.10%)	10.07	10.09	1.18M
2022-12-29	10.07	10.07	↑$0.00 (0.00%)	10.07	10.08	511