PURR(PURR)
PURR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $9.54 | $10.28 | $8.88 | $9.89 | 34.75M |
| 8/19/2026 | $7.26 | $9.44 | $6.89 | $9.39 | 62.00M |
| 8/18/2026 | $6.97 | $7.37 | $6.91 | $7.20 | 9.73M |
| 8/17/2026 | $7.26 | $7.32 | $7.06 | $7.15 | 9.72M |
| 8/14/2026 | $6.76 | $6.83 | $6.56 | $6.68 | 5.44M |
| 8/13/2026 | $6.78 | $7.03 | $6.71 | $6.82 | 4.46M |
| 8/12/2026 | $6.78 | $6.94 | $6.67 | $6.75 | 5.40M |
| 8/11/2026 | $6.65 | $6.67 | $6.53 | $6.57 | 4.86M |
| 8/10/2026 | $6.77 | $6.77 | $6.53 | $6.60 | 5.72M |
| 8/7/2026 | $6.82 | $6.92 | $6.63 | $6.81 | 5.94M |
| 8/6/2026 | $6.50 | $6.91 | $6.45 | $6.67 | 4.99M |
| 8/5/2026 | $6.94 | $7.09 | $6.73 | $6.82 | 7.46M |
| 8/4/2026 | $6.70 | $6.84 | $6.57 | $6.81 | 7.53M |
| 8/3/2026 | $6.34 | $6.71 | $6.17 | $6.58 | 8.23M |
| 7/31/2026 | $6.38 | $6.44 | $6.14 | $6.21 | 9.12M |
| 7/30/2026 | $6.10 | $6.33 | $6.06 | $6.30 | 5.27M |
| 7/29/2026 | $6.03 | $6.29 | $5.94 | $5.97 | 9.17M |
| 7/28/2026 | $6.00 | $6.19 | $5.80 | $6.16 | 9.56M |
| 7/27/2026 | $6.36 | $6.42 | $6.11 | $6.34 | 7.69M |
| 7/24/2026 | $6.56 | $6.56 | $6.18 | $6.19 | 7.68M |
| 7/23/2026 | $6.75 | $6.91 | $6.47 | $6.51 | 7.55M |
| 7/22/2026 | $6.80 | $7.13 | $6.75 | $6.85 | 8.29M |
| 7/21/2026 | $7.05 | $7.25 | $6.92 | $7.08 | 9.34M |
| 7/20/2026 | $6.67 | $7.11 | $6.65 | $7.05 | 7.52M |
| 7/17/2026 | $6.42 | $6.91 | $6.31 | $6.68 | 10.11M |
| 7/16/2026 | $7.39 | $7.53 | $6.74 | $6.78 | 14.71M |
| 7/15/2026 | $7.54 | $7.76 | $7.35 | $7.61 | 8.83M |
| 7/14/2026 | $7.36 | $7.53 | $7.14 | $7.35 | 9.93M |
| 7/13/2026 | $7.35 | $7.43 | $7.00 | $7.16 | 8.35M |
| 7/10/2026 | $8.03 | $8.21 | $7.50 | $7.55 | 8.90M |
| 7/9/2026 | $7.78 | $8.11 | $7.48 | $7.56 | 8.51M |
| 7/8/2026 | $7.89 | $8.11 | $7.60 | $7.78 | 10.75M |
| 7/7/2026 | $8.70 | $8.92 | $7.98 | $8.18 | 14.61M |
| 7/6/2026 | $8.18 | $8.98 | $8.07 | $8.82 | 8.72M |
| 7/2/2026 | $8.48 | $9.04 | $7.95 | $8.05 | 11.96M |
| 7/1/2026 | $7.70 | $8.48 | $7.64 | $8.21 | 8.41M |
| 6/30/2026 | $8.31 | $8.38 | $7.75 | $7.87 | 10.26M |
| 6/29/2026 | $8.72 | $8.86 | $8.08 | $8.47 | 11.08M |
| 6/26/2026 | $7.95 | $8.79 | $7.80 | $8.74 | 33.17M |
| 6/25/2026 | $8.02 | $8.19 | $7.55 | $8.02 | 13.42M |
| 6/24/2026 | $8.00 | $8.02 | $7.72 | $7.90 | 12.19M |
| 6/23/2026 | $8.60 | $8.86 | $8.14 | $8.14 | 16.25M |
| 6/22/2026 | $9.22 | $9.51 | $9.06 | $9.20 | 9.83M |
| 6/18/2026 | $9.95 | $10.00 | $8.86 | $9.28 | 25.38M |
| 6/17/2026 | $9.92 | $10.44 | $9.71 | $9.81 | 18.96M |
| 6/16/2026 | $10.33 | $10.98 | $9.87 | $10.04 | 26.48M |
| 6/15/2026 | $9.57 | $9.66 | $9.19 | $9.34 | 14.47M |
| 6/12/2026 | $8.58 | $9.14 | $8.46 | $8.70 | 16.09M |
| 6/11/2026 | $7.72 | $8.61 | $7.65 | $8.49 | 14.20M |
| 6/10/2026 | $7.90 | $8.17 | $7.54 | $7.57 | 10.25M |
| 6/9/2026 | $8.55 | $8.69 | $7.79 | $8.25 | 15.56M |
| 6/8/2026 | $9.03 | $9.33 | $8.74 | $8.92 | 15.89M |
| 6/5/2026 | $8.96 | $9.03 | $8.15 | $8.53 | 22.63M |
| 6/4/2026 | $9.83 | $10.00 | $9.36 | $9.49 | 34.14M |
| 6/3/2026 | $11.08 | $11.12 | $10.10 | $10.37 | 20.61M |
| 6/2/2026 | $10.86 | $11.29 | $10.27 | $10.97 | 28.25M |
| 6/1/2026 | $11.62 | $11.62 | $10.38 | $10.87 | 41.64M |
| 5/29/2026 | $8.58 | $10.24 | $8.47 | $9.99 | 31.18M |
| 5/28/2026 | $7.93 | $8.77 | $7.71 | $8.54 | 10.77M |
| 5/27/2026 | $8.56 | $8.65 | $8.25 | $8.36 | 13.65M |
| 5/26/2026 | $8.37 | $9.13 | $8.35 | $8.45 | 18.89M |
| 5/22/2026 | $8.65 | $8.76 | $7.38 | $7.67 | 22.02M |