PHP Ventures Acquisition Corp (PPHP) Historical Stock Data
10.50 ↑0.00 (0.00%)
As of January 23, 2023, 9:45am EST.
Historical Data
In the past 30 trading days, PPHP is up 0.06% a day on average. There have been 27 days where PHP Ventures Acquisition Corp closed green and 3 days where PPHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 10.47 | 10.50 | ↑$0.03 (0.29%) | 10.47 | 10.50 | 2.01K |
| 2023-01-25 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.45 | 10.47 | 3.99K |
| 2023-01-24 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 5 |
| 2023-01-23 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 0.97K |
| 2023-01-17 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 300 |
| 2023-01-09 | 10.42 | 10.45 | ↑$0.03 (0.29%) | 10.42 | 10.45 | 1.36K |
| 2023-01-06 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.40 | 10.44 | 2.20K |
| 2023-01-05 | 10.39 | 10.43 | ↑$0.04 (0.38%) | 10.39 | 10.43 | 7.21K |
| 2023-01-04 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 1 |
| 2023-01-03 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.35 | 10.36 | 19.42K |
| 2022-12-30 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.41 | 2.21K |
| 2022-12-29 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.41 | 10.49 | 1.58K |
| 2022-12-28 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.38 | 499 |
| 2022-12-27 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.35 | 10.56 | 4.20K |
| 2022-12-23 | 10.37 | 10.43 | ↑$0.06 (0.53%) | 10.35 | 10.43 | 10.33K |
| 2022-12-21 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 12 |
| 2022-12-20 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 2.51K |
| 2022-12-19 | 10.35 | 10.34 | ↓$0.01 (-0.10%) | 10.32 | 10.35 | 3.21K |
| 2022-12-16 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 3 |
| 2022-12-15 | 10.35 | 10.36 | ↑$0.01 (0.10%) | 10.35 | 10.36 | 9.77K |
| 2022-12-14 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 100 |
| 2022-12-13 | 10.36 | 10.32 | ↓$0.04 (-0.39%) | 10.32 | 10.36 | 1.07K |
| 2022-12-12 | 10.32 | 10.32 | ↓$0.00 (0.00%) | 10.32 | 10.35 | 305 |
| 2022-12-09 | 10.32 | 10.33 | ↑$0.01 (0.10%) | 10.32 | 10.33 | 4.18K |
| 2022-12-08 | 10.33 | 10.33 | ↑$0.00 (0.00%) | 10.31 | 10.34 | 18.84K |
| 2022-12-07 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 1 |
| 2022-12-06 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.28 | 10.31 | 10.96K |
| 2022-12-05 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 88 |
| 2022-12-02 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.22 | 10.23 | 100 |
| 2022-12-01 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 30 |
Create an account or log in to view more rows.
$PPHP the time is near
$PPHP The United States stock market is going to crash.
$PPHP Lol she wants higher
$PPHP NOT SELLING.
$PPHP Green by EOD guarentee
$PPHP Holding Pattern
$PPHP Mindset is key
$PPHP I bought the dip
$PPHP beauty. Bag secured
$PPHP LFGGGGGG