Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PUBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 19.59 | 0.00 | 0.00% | 19.59 | 19.59 | 19.59 | 0 |
| Jun 27 2024 | 19.59 | -0.04 | -0.20% | 19.59 | 19.80 | 19.46 | 284,363 |
| Jun 26 2024 | 19.63 | -0.02 | -0.10% | 19.52 | 19.78 | 19.4718 | 361,373 |
| Jun 25 2024 | 19.65 | 0.34 | 1.76% | 19.32 | 19.65 | 19.10 | 368,967 |
| Jun 24 2024 | 19.31 | -0.58 | -2.92% | 19.75 | 19.873 | 19.20 | 361,196 |
| Jun 21 2024 | 19.89 | 0.40 | 2.05% | 19.46 | 19.94 | 19.31 | 542,969 |
| Jun 20 2024 | 19.49 | -0.90 | -4.41% | 20.30 | 20.30 | 19.13 | 1,224,579 |
| Jun 18 2024 | 20.39 | -0.76 | -3.59% | 21.02 | 21.145 | 20.39 | 298,362 |
| Jun 17 2024 | 21.15 | -0.07 | -0.33% | 21.08 | 21.37 | 20.7812 | 235,261 |
| Jun 14 2024 | 21.22 | -0.33 | -1.53% | 21.25 | 21.47 | 21.04 | 210,989 |
| Jun 13 2024 | 21.55 | -0.11 | -0.51% | 21.73 | 21.98 | 21.43 | 289,016 |
| Jun 12 2024 | 21.66 | 0.18 | 0.84% | 22.30 | 22.33 | 21.49 | 352,400 |
| Jun 11 2024 | 21.48 | 0.34 | 1.61% | 21.12 | 21.63 | 21.07 | 311,246 |
| Jun 10 2024 | 21.14 | 0.02 | 0.09% | 20.89 | 21.18 | 20.62 | 331,403 |
| Jun 07 2024 | 21.12 | -0.23 | -1.08% | 21.01 | 21.36 | 20.88 | 284,707 |
| Jun 06 2024 | 21.35 | -0.22 | -1.02% | 21.57 | 21.68 | 21.25 | 371,005 |
| Jun 05 2024 | 21.57 | 0.47 | 2.23% | 21.15 | 21.87 | 21.11 | 517,615 |
| Jun 04 2024 | 21.10 | 0.02 | 0.09% | 20.99 | 21.48 | 20.9008 | 447,990 |
| Jun 03 2024 | 21.08 | -0.82 | -3.74% | 22.04 | 22.083 | 20.94 | 591,407 |
| May 31 2024 | 21.90 | -1.38 | -5.93% | 23.43 | 23.50 | 21.57 | 566,216 |
| May 30 2024 | 23.28 | -0.30 | -1.27% | 23.62 | 23.69 | 23.09 | 294,864 |
| May 29 2024 | 23.58 | -0.08 | -0.34% | 23.30 | 24.0365 | 23.11 | 333,186 |
| May 28 2024 | 23.66 | -0.09 | -0.38% | 23.87 | 24.50 | 23.47 | 500,481 |
| May 24 2024 | 23.75 | 1.03 | 4.53% | 22.76 | 24.19 | 22.702 | 843,941 |
| May 23 2024 | 22.72 | -0.36 | -1.56% | 23.24 | 23.35 | 22.58 | 477,581 |
| May 22 2024 | 23.08 | 0.00 | 0.00% | 22.95 | 23.52 | 22.90 | 279,719 |
| May 21 2024 | 23.08 | -0.50 | -2.12% | 23.35 | 23.55 | 22.99 | 227,616 |
| May 20 2024 | 23.58 | -0.44 | -1.83% | 24.00 | 24.09 | 23.52 | 273,624 |
| May 17 2024 | 24.02 | 1.20 | 5.24% | 22.80 | 24.18 | 22.74 | 672,978 |
| May 16 2024 | 22.825 | -0.47 | -2.00% | 23.04 | 23.53 | 22.59 | 641,754 |
| May 15 2024 | 23.29 | 0.47 | 2.06% | 23.07 | 23.39 | 22.39 | 395,964 |
| May 14 2024 | 22.82 | 0.08 | 0.35% | 22.74 | 23.30 | 22.74 | 343,646 |
| May 13 2024 | 22.74 | 0.25 | 1.11% | 22.49 | 23.28 | 22.49 | 423,814 |
| May 10 2024 | 22.49 | 0.02 | 0.09% | 22.47 | 22.70 | 22.25 | 446,687 |
| May 09 2024 | 22.47 | -0.11 | -0.49% | 22.55 | 22.78 | 21.80 | 507,305 |
| May 08 2024 | 22.58 | -1.44 | -6.00% | 25.17 | 25.362 | 22.48 | 946,091 |
| May 07 2024 | 24.02 | 0.49 | 2.08% | 23.50 | 24.525 | 23.22 | 797,471 |
| May 06 2024 | 23.53 | 0.10 | 0.43% | 23.54 | 23.715 | 23.41 | 290,127 |
| May 03 2024 | 23.43 | 0.32 | 1.38% | 23.38 | 23.7356 | 23.07 | 294,643 |
| May 02 2024 | 23.11 | 0.33 | 1.45% | 23.19 | 23.325 | 22.72 | 191,671 |
| May 01 2024 | 22.78 | 0.34 | 1.52% | 22.45 | 23.37 | 22.39 | 212,190 |
| Apr 30 2024 | 22.44 | -0.73 | -3.15% | 23.04 | 23.43 | 22.42 | 282,247 |
| Apr 29 2024 | 23.17 | -0.04 | -0.17% | 23.37 | 23.39 | 23.05 | 176,956 |
| Apr 26 2024 | 23.21 | 0.40 | 1.75% | 22.96 | 23.45 | 22.693 | 259,556 |
| Apr 25 2024 | 22.81 | -0.53 | -2.27% | 22.80 | 22.9399 | 22.42 | 353,711 |
| Apr 24 2024 | 23.34 | 0.50 | 2.19% | 23.00 | 23.42 | 22.865 | 331,906 |
| Apr 23 2024 | 22.84 | 0.67 | 3.02% | 22.32 | 23.13 | 22.32 | 325,069 |
| Apr 22 2024 | 22.17 | 0.56 | 2.59% | 21.61 | 22.23 | 21.5701 | 221,801 |
| Apr 19 2024 | 21.61 | 0.07 | 0.32% | 21.66 | 22.09 | 21.45 | 344,912 |
| Apr 18 2024 | 21.54 | -0.03 | -0.14% | 21.44 | 21.98 | 21.43 | 232,928 |
| Apr 17 2024 | 21.57 | -0.16 | -0.74% | 21.97 | 22.085 | 21.57 | 258,262 |
| Apr 16 2024 | 21.73 | 0.06 | 0.28% | 21.63 | 21.8974 | 21.32 | 259,670 |
| Apr 15 2024 | 21.67 | -1.19 | -5.21% | 22.84 | 22.93 | 21.52 | 459,822 |
| Apr 12 2024 | 22.86 | -0.42 | -1.80% | 23.00 | 23.40 | 22.70 | 290,705 |
| Apr 11 2024 | 23.28 | 0.37 | 1.62% | 23.00 | 23.36 | 22.61 | 440,982 |
| Apr 10 2024 | 22.91 | -0.73 | -3.09% | 23.25 | 23.58 | 22.63 | 499,480 |
| Apr 09 2024 | 23.64 | -0.04 | -0.17% | 23.73 | 23.93 | 23.56 | 178,557 |
| Apr 08 2024 | 23.68 | -0.01 | -0.04% | 23.89 | 24.11 | 23.61 | 265,116 |
| Apr 05 2024 | 23.69 | 0.27 | 1.15% | 23.22 | 23.87 | 23.22 | 294,770 |
| Apr 04 2024 | 23.42 | -0.08 | -0.34% | 23.76 | 24.185 | 23.36 | 359,562 |
| Apr 03 2024 | 23.50 | -0.12 | -0.51% | 23.40 | 23.99 | 23.40 | 282,089 |
| Apr 02 2024 | 23.62 | -0.12 | -0.51% | 23.00 | 23.62 | 22.50 | 470,471 |
