Post Holdings Partnering Corp (PSPC) Historical Stock Data
10.23 ↑0.00 (0.00%)
As of May 26, 2023, 12:10pm EST.
Historical Data
In the past 30 trading days, PSPC is down -0.06% a day on average. There have been 22 days where Post Holdings Partnering Corp closed green and 8 days where PSPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.23 | 514.25K |
| 2023-05-25 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.24 | 6.01K |
| 2023-05-24 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.21 | 27.20K |
| 2023-05-23 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.22 | 15.24K |
| 2023-05-22 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.20 | 10.22 | 39.39K |
| 2023-05-19 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 5.13K |
| 2023-05-18 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.22 | 18.23K |
| 2023-05-17 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.20 | 10.21 | 77.58K |
| 2023-05-16 | 10.19 | 10.21 | ↑$0.02 (0.20%) | 10.19 | 10.21 | 139.27K |
| 2023-05-15 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.19 | 10.22 | 177.64K |
| 2023-05-12 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.22 | 474.49K |
| 2023-05-11 | 10.20 | 10.19 | ↓$0.01 (-0.05%) | 10.18 | 10.33 | 575.83K |
| 2023-05-10 | 10.19 | 10.19 | ↑$0.00 (0.03%) | 10.18 | 10.20 | 17.26K |
| 2023-05-09 | 10.14 | 10.17 | ↑$0.03 (0.30%) | 10.14 | 10.20 | 11.53K |
| 2023-05-08 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 346 |
| 2023-05-05 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.16 | 10.17 | 15.17K |
| 2023-05-04 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.15 | 10.17 | 267 |
| 2023-05-03 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.15 | 10.17 | 1.64K |
| 2023-05-02 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 145 |
| 2023-05-01 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 1.14K |
| 2023-04-28 | 10.18 | 10.16 | ↓$0.02 (-0.20%) | 10.16 | 10.18 | 2.70K |
| 2023-04-27 | 10.34 | 10.17 | ↓$0.17 (-1.64%) | 10.16 | 10.34 | 3.53K |
| 2023-04-26 | 10.35 | 10.24 | ↓$0.11 (-1.10%) | 10.16 | 10.59 | 25.52K |
| 2023-04-25 | 10.14 | 10.16 | ↑$0.02 (0.20%) | 10.14 | 10.16 | 5.56K |
| 2023-04-24 | 10.14 | 10.15 | ↑$0.00 (0.05%) | 10.14 | 10.15 | 46.60K |
| 2023-04-21 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.13 | 10.14 | 5.71K |
| 2023-04-20 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.14 | 10.15 | 706 |
| 2023-04-19 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.13 | 10.15 | 25.84K |
| 2023-04-18 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 10.13 | 10.14 | 2.02K |
| 2023-04-17 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.14 | 10.15 | 572 |
Create an account or log in to view more rows.
$PSPC BUY BUY BUY BUY
$PSPC Bullish !!! Can’t wait for Monday!!
$PSPC I'll say it again slowwwllyyyy! Better stocks to short by far
$PSPC the FOMO will be epic
$PSPC rocket fuel tanks are full. Gonna shoot to the stars
$PSPC it's going down??
$PSPC called it
$PSPC cup and handle forming
$PSPC This may be your last opportunity to buy on the cheap??
$PSPC oh my!