Register for real-time alerts, custom portfolio, and market movers
PUMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 9.60 | 0.31 | 3.34% | 9.46 | 9.79 | 9.42 | 2,011,067 |
| May 03 2024 | 9.29 | 0.13 | 1.42% | 9.26 | 9.455 | 9.21 | 1,743,902 |
| May 02 2024 | 9.16 | 0.23 | 2.58% | 9.14 | 9.23 | 8.90 | 1,750,135 |
| May 01 2024 | 8.93 | 0.21 | 2.41% | 9.25 | 9.73 | 8.665 | 5,556,471 |
| Apr 30 2024 | 8.72 | -0.28 | -3.11% | 8.91 | 8.99 | 8.65 | 2,664,955 |
| Apr 29 2024 | 9.00 | 0.02 | 0.22% | 9.03 | 9.205 | 8.955 | 1,372,033 |
| Apr 26 2024 | 8.98 | 0.24 | 2.75% | 8.70 | 9.00 | 8.70 | 937,430 |
| Apr 25 2024 | 8.74 | 0.08 | 0.92% | 8.76 | 8.97 | 8.58 | 2,220,688 |
| Apr 24 2024 | 8.66 | 0.02 | 0.23% | 8.54 | 8.67 | 8.425 | 1,132,606 |
| Apr 23 2024 | 8.64 | 0.19 | 2.25% | 8.38 | 8.70 | 8.33 | 1,192,474 |
| Apr 22 2024 | 8.45 | -0.09 | -1.05% | 8.44 | 8.58 | 8.2799 | 1,000,573 |
| Apr 19 2024 | 8.54 | 0.10 | 1.18% | 8.37 | 8.61 | 8.37 | 1,341,379 |
| Apr 18 2024 | 8.44 | 0.25 | 3.05% | 8.31 | 8.785 | 8.22 | 3,674,645 |
| Apr 17 2024 | 8.19 | 0.02 | 0.24% | 8.17 | 8.32 | 8.06 | 2,468,562 |
| Apr 16 2024 | 8.17 | -0.17 | -2.04% | 8.30 | 8.34 | 8.0892 | 1,751,223 |
| Apr 15 2024 | 8.34 | -0.09 | -1.07% | 8.46 | 8.645 | 8.33 | 2,210,303 |
| Apr 12 2024 | 8.43 | -0.16 | -1.86% | 8.67 | 8.78 | 8.40 | 1,549,792 |
| Apr 11 2024 | 8.59 | -0.07 | -0.81% | 8.66 | 8.71 | 8.45 | 588,541 |
| Apr 10 2024 | 8.66 | 0.27 | 3.22% | 8.37 | 8.70 | 8.25 | 1,230,428 |
| Apr 09 2024 | 8.39 | 0.03 | 0.36% | 8.41 | 8.52 | 8.3225 | 911,965 |
| Apr 08 2024 | 8.36 | -0.24 | -2.79% | 8.67 | 8.685 | 8.36 | 615,346 |
| Apr 05 2024 | 8.60 | 0.12 | 1.42% | 8.50 | 8.605 | 8.36 | 2,444,019 |
| Apr 04 2024 | 8.48 | -0.06 | -0.70% | 8.53 | 8.67 | 8.43 | 1,608,312 |
| Apr 03 2024 | 8.54 | 0.57 | 7.15% | 8.01 | 8.595 | 8.01 | 1,690,541 |
| Apr 02 2024 | 7.97 | 0.06 | 0.76% | 8.00 | 8.05 | 7.88 | 1,077,130 |
| Apr 01 2024 | 7.91 | -0.17 | -2.10% | 8.10 | 8.10 | 7.865 | 1,004,374 |
| Mar 28 2024 | 8.08 | 0.13 | 1.64% | 7.96 | 8.1652 | 7.96 | 761,676 |
| Mar 27 2024 | 7.95 | 0.28 | 3.65% | 7.70 | 8.105 | 7.65 | 1,075,003 |
| Mar 26 2024 | 7.67 | -0.12 | -1.54% | 7.85 | 7.86 | 7.63 | 905,645 |
| Mar 25 2024 | 7.79 | 0.11 | 1.43% | 7.72 | 7.92 | 7.72 | 740,448 |
| Mar 22 2024 | 7.68 | -0.21 | -2.66% | 7.96 | 7.99 | 7.62 | 1,132,624 |
| Mar 21 2024 | 7.89 | 0.15 | 1.94% | 7.76 | 8.07 | 7.71 | 1,456,152 |
| Mar 20 2024 | 7.74 | 0.03 | 0.39% | 7.73 | 7.79 | 7.55 | 1,153,812 |
| Mar 19 2024 | 7.71 | 0.20 | 2.66% | 7.52 | 7.73 | 7.50 | 1,120,792 |
| Mar 18 2024 | 7.51 | -0.19 | -2.47% | 7.68 | 7.68 | 7.50 | 1,706,714 |
| Mar 15 2024 | 7.70 | 0.17 | 2.26% | 7.51 | 7.7303 | 7.51 | 2,290,076 |
| Mar 14 2024 | 7.53 | 0.06 | 0.80% | 7.55 | 7.65 | 7.39 | 2,022,190 |
| Mar 13 2024 | 7.47 | 0.06 | 0.81% | 7.20 | 7.56 | 7.16 | 2,065,684 |
| Mar 12 2024 | 7.41 | 0.06 | 0.82% | 7.35 | 7.435 | 7.26 | 1,374,879 |
| Mar 11 2024 | 7.35 | 0.01 | 0.14% | 7.31 | 7.43 | 7.14 | 1,480,907 |
| Mar 08 2024 | 7.34 | -0.03 | -0.41% | 7.31 | 7.47 | 7.27 | 1,306,116 |
| Mar 07 2024 | 7.37 | 0.23 | 3.22% | 7.17 | 7.44 | 7.09 | 1,344,728 |
| Mar 06 2024 | 7.14 | 0.05 | 0.71% | 7.195 | 7.36 | 7.085 | 1,772,704 |
| Mar 05 2024 | 7.09 | 0.00 | 0.00% | 7.05 | 7.20 | 6.9903 | 1,663,347 |
| Mar 04 2024 | 7.09 | -0.43 | -5.72% | 7.42 | 7.525 | 7.04 | 2,288,006 |
| Mar 01 2024 | 7.52 | 0.12 | 1.62% | 7.47 | 7.6501 | 7.47 | 1,475,915 |
| Feb 29 2024 | 7.40 | 0.09 | 1.23% | 7.39 | 7.58 | 7.26 | 1,964,642 |
| Feb 28 2024 | 7.31 | -0.22 | -2.92% | 7.53 | 7.62 | 7.29 | 1,393,932 |
| Feb 27 2024 | 7.53 | 0.13 | 1.76% | 7.48 | 7.75 | 7.425 | 1,805,957 |
| Feb 26 2024 | 7.40 | -0.04 | -0.54% | 7.44 | 7.73 | 7.36 | 2,606,176 |
| Feb 23 2024 | 7.44 | 0.03 | 0.40% | 7.28 | 7.54 | 7.10 | 1,802,986 |
| Feb 22 2024 | 7.41 | -0.44 | -5.61% | 7.69 | 7.75 | 7.305 | 2,474,902 |
| Feb 21 2024 | 7.85 | -0.36 | -4.38% | 7.42 | 8.40 | 7.16 | 2,968,471 |
| Feb 20 2024 | 8.21 | -0.09 | -1.08% | 8.24 | 8.37 | 8.12 | 2,009,847 |
| Feb 16 2024 | 8.30 | 0.08 | 0.97% | 8.25 | 8.3999 | 8.10 | 1,372,717 |
| Feb 15 2024 | 8.22 | 0.55 | 7.17% | 7.70 | 8.235 | 7.70 | 1,498,062 |
| Feb 14 2024 | 7.67 | -0.06 | -0.78% | 7.77 | 7.865 | 7.62 | 1,332,931 |
| Feb 13 2024 | 7.73 | -0.18 | -2.28% | 7.84 | 7.94 | 7.60 | 1,868,988 |
| Feb 12 2024 | 7.91 | -0.02 | -0.25% | 8.00 | 8.1775 | 7.865 | 2,037,437 |
| Feb 09 2024 | 7.93 | 0.01 | 0.13% | 7.89 | 7.975 | 7.83 | 1,273,185 |
| Feb 08 2024 | 7.92 | 0.12 | 1.54% | 7.82 | 8.01 | 7.76 | 1,304,854 |
| Feb 07 2024 | 7.80 | -0.13 | -1.64% | 7.95 | 7.97 | 7.68 | 1,547,342 |
