Pegasus Digital Mobility Acquisition Corp (PGSS) Historical Stock Data
10.17 ↓0.43 (-4.06%)
As of April 17, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, PGSS is down -0.39% a day on average. There have been 18 days where Pegasus Digital Mobility Acquisition Corp closed green and 12 days where PGSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10.60 | 10.17 | ↓$0.43 (-4.06%) | 10.14 | 10.60 | 3.35K |
| 2024-04-17 | 11.33 | 10.60 | ↓$0.73 (-6.44%) | 10.39 | 11.40 | 18.76K |
| 2024-04-16 | 11.38 | 11.40 | ↑$0.02 (0.14%) | 11.38 | 11.40 | 180.20K |
| 2024-04-15 | 11.50 | 11.40 | ↓$0.10 (-0.87%) | 11.35 | 11.50 | 73.60K |
| 2024-04-12 | 11.40 | 11.38 | ↓$0.02 (-0.18%) | 11.33 | 11.40 | 255.22K |
| 2024-04-11 | 11.38 | 11.40 | ↑$0.02 (0.19%) | 11.35 | 11.40 | 159.91K |
| 2024-04-10 | 11.30 | 11.29 | ↓$0.01 (-0.11%) | 11.28 | 11.30 | 1.41K |
| 2024-04-09 | 11.38 | 11.33 | ↓$0.05 (-0.44%) | 11.33 | 11.38 | 182.19K |
| 2024-04-08 | 11.38 | 11.38 | ↑$0.00 (0.00%) | 11.38 | 11.38 | 2.74K |
| 2024-04-05 | 11.39 | 11.38 | ↓$0.01 (-0.09%) | 11.38 | 11.39 | 96.52K |
| 2024-04-04 | 11.38 | 11.38 | ↑$0.00 (0.00%) | 11.37 | 11.39 | 307.91K |
| 2024-04-03 | 11.32 | 11.32 | ↑$0.00 (0.00%) | 11.32 | 11.32 | 10 |
| 2024-04-02 | 11.26 | 11.32 | ↑$0.06 (0.57%) | 11.26 | 11.32 | 3.77K |
| 2024-04-01 | 11.31 | 11.26 | ↓$0.05 (-0.44%) | 11.26 | 11.31 | 3.07K |
| 2024-03-28 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.24 | 11.24 | 86 |
| 2024-03-27 | 11.23 | 11.24 | ↑$0.01 (0.12%) | 11.22 | 11.24 | 422.44K |
| 2024-03-26 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 200 |
| 2024-03-25 | 11.16 | 11.23 | ↑$0.07 (0.63%) | 11.16 | 11.23 | 805 |
| 2024-03-22 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.21 | 11.22 | 4.22K |
| 2024-03-21 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.18 | 11.20 | 203 |
| 2024-03-20 | 11.21 | 11.21 | ↑$0.00 (0.00%) | 11.21 | 11.21 | 219 |
| 2024-03-19 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 137 |
| 2024-03-18 | 11.28 | 11.20 | ↓$0.08 (-0.71%) | 11.20 | 11.28 | 220 |
| 2024-03-14 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 1 |
| 2024-03-13 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 259 |
| 2024-03-12 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.26 | 11.26 | 12.04K |
| 2024-03-11 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.25 | 11.26 | 467 |
| 2024-03-08 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.25 | 11.27 | 17.48K |
| 2024-03-07 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 160 |
| 2024-03-06 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 210 |
Create an account or log in to view more rows.
$PGSS This is just getting warmed up.
$PGSS oversold! Buy the dip
$PGSS Take it Bears !
$PGSS we like the stock
$PGSS go time
$PGSS This is how I feel everyday holding this gem.
$PGSS happy weekend!
$PGSS power hour will be fucking crazy
$PGSS added more calls on that drop
$PGSS whats the target for Friday close?