Perception Capital Corporation III (PFTAW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720737300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720650900 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 396 |
| 1720564500 | 0.04 | 0 | 0.00 | 0.0467 | 0.0467 | 0.04 | 1 |
| 1720478100 | 0.04 | 0.012 | 42.86 | 0.04 | 0.04 | 0.0374 | 50200 |
| 1720218900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720040640 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719959700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719873300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719614100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719527700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719441300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719354900 | 0.028 | 0.0004 | 1.45 | 0.03 | 0.03 | 0.0251 | 65412 |
| 1719268500 | 0.0276 | 0.0026 | 10.40 | 0.0276 | 0.03 | 0.0276 | 1500 |
| 1719009300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718922900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718750100 | 0.025 | 0 | 0.00 | 0.0274 | 0.0274 | 0.025 | 85331 |
| 1718663700 | 0.025 | -0.0032 | -11.35 | 0.03 | 0.03 | 0.0218 | 2100 |
| 1718404500 | 0.0282 | 0.0025 | 9.73 | 0.0282 | 0.0282 | 0.0282 | 500 |
| 1718318100 | 0.0257 | -0.0003 | -1.15 | 0.0285 | 0.0285 | 0.0257 | 1300 |
| 1718231700 | 0.026 | 0.0004 | 1.56 | 0.0274 | 0.0275 | 0.025 | 54922 |
| 1718145300 | 0.0256 | -0.0001 | -0.39 | 0.0281 | 0.0281 | 0.025 | 12496 |
| 1718058900 | 0.0257 | 0.0002001 | 0.78 | 0.03 | 0.03 | 0.0256 | 424035 |
| 1717799700 | 0.0254999 | -0.0009 | -3.41 | 0.03 | 0.03 | 0.0254999 | 1510 |
| 1717713300 | 0.0264 | -0.0036 | -12.00 | 0.03 | 0.03 | 0.0264 | 699 |
| 1717626900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1717540500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717454100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717194900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717108500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717022100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716935700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716590100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 150 |
| 1716503700 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 0 |
| 1716417300 | 0.033 | -0.0112 | -25.34 | 0.033 | 0.033 | 0.033 | 200 |
| 1716330900 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1716244500 | 0.0442 | -0.0076 | -14.67 | 0.0509999 | 0.0509999 | 0.0442 | 3236 |
| 1715985300 | 0.0518 | 0.0193 | 59.38 | 0.0546 | 0.0546 | 0.0518 | 2228 |
| 1715898900 | 0.0325 | -0.0035 | -9.72 | 0.0544 | 0.0544 | 0.0322 | 34618 |
| 1715812500 | 0.036 | -0.003 | -7.69 | 0.0361 | 0.037 | 0.0318 | 7330 |
| 1715726100 | 0.039 | -0.003 | -7.14 | 0.0531 | 0.0531 | 0.0289 | 2319 |
| 1715639700 | 0.042 | 0.0119 | 39.53 | 0.042 | 0.042 | 0.042 | 400 |
| 1715380500 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1715294100 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1715207700 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1715121300 | 0.0301 | 0 | 0.00 | 0.0301 | 0.04 | 0.03 | 6081 |
| 1715034900 | 0.0301 | 0 | 0.00 | 0.0305 | 0.0306 | 0.0254999 | 7076 |
| 1714775700 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 100 |
| 1714689300 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1714602900 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1714516500 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1714430100 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1714170900 | 0.0301 | -0.0259 | -46.25 | 0.0301 | 0.0301 | 0.0301 | 250 |
| 1714084500 | 0.056 | 0.0229 | 69.18 | 0.04 | 0.056 | 0.04 | 200 |
| 1713998100 | 0.0331 | -0.007 | -17.46 | 0.035 | 0.035 | 0.0254999 | 2333 |
| 1713911700 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713825300 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713566100 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713479700 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713393300 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713306900 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1713220500 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
