Petra Acquisition Inc (PAIC) Historical Stock Data

8.32 ↑0.00 (0.00%)

As of January 10, 2022, 1:55pm EST.

Historical Data

In the past 30 trading days, PAIC is down -0.04% a day on average. There have been 19 days where Petra Acquisition Inc closed green and 11 days where PAIC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-01-10	8.70	8.32	↓$0.38 (-4.37%)	7.96	9.18	55.41K
2022-01-07	9.25	9.22	↓$0.03 (-0.32%)	8.95	9.25	6.07K
2022-01-06	9.09	9.25	↑$0.16 (1.76%)	8.86	9.65	12.93K
2022-01-05	10.55	9.65	↓$0.90 (-8.53%)	9.50	11.29	567.23K
2022-01-04	9.55	10.55	↑$1.00 (10.47%)	9.55	10.89	30.72K
2022-01-03	10.08	10.04	↓$0.04 (-0.40%)	9.94	10.11	14.04K
2021-12-31	10.17	10.20	↑$0.03 (0.26%)	10.17	10.20	13.54K
2021-12-30	10.18	10.18	↑$0.00 (0.00%)	10.17	10.19	23.08K
2021-12-29	10.17	10.17	↓$0.00 (-0.02%)	10.17	10.19	14.39K
2021-12-28	10.19	10.19	↑$0.00 (0.00%)	10.17	10.19	1.60K
2021-12-27	10.18	10.18	↑$0.00 (0.00%)	10.18	10.18	130
2021-12-23	10.19	10.18	↓$0.01 (-0.05%)	10.18	10.19	0.97M
2021-12-22	10.16	10.20	↑$0.04 (0.39%)	10.16	10.20	396.81K
2021-12-21	10.20	10.17	↓$0.02 (-0.24%)	10.17	10.20	1.91K
2021-12-20	10.17	10.18	↑$0.01 (0.08%)	10.17	10.20	5.83K
2021-12-17	10.16	10.16	↑$0.00 (0.00%)	10.16	10.16	19.31K
2021-12-16	10.17	10.16	↓$0.01 (-0.10%)	10.16	10.17	200
2021-12-14	10.15	10.15	↑$0.00 (0.00%)	10.15	10.15	8
2021-12-13	10.14	10.15	↑$0.01 (0.10%)	10.14	10.15	4.55K
2021-12-10	10.16	10.16	↑$0.00 (0.00%)	10.15	10.17	1.14K
2021-12-09	10.17	10.17	↓$0.00 (-0.04%)	10.17	10.18	0.92K
2021-12-08	10.15	10.15	↓$0.01 (-0.05%)	10.15	10.15	0.90K
2021-12-07	10.15	10.15	↑$0.00 (0.00%)	10.15	10.15	620
2021-12-06	10.20	10.20	↑$0.00 (0.00%)	10.20	10.20	10
2021-12-03	10.20	10.20	↑$0.00 (0.00%)	10.20	10.20	1K
2021-12-02	10.15	10.15	↑$0.00 (0.00%)	10.14	10.15	18.07K
2021-12-01	10.14	10.15	↑$0.01 (0.10%)	10.14	10.15	722
2021-11-30	10.14	10.14	↑$0.00 (0.00%)	10.14	10.14	36.08K
2021-11-29	10.15	10.15	↑$0.00 (0.00%)	10.15	10.15	100
2021-11-26	10.15	10.14	↓$0.01 (-0.13%)	10.14	10.15	11.90K