Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PETZ3T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 4.64 | 0.26 | 5.94% | 4.34 | 4.71 | 4.34 | 300,500 |
| Jan 14 2025 | 4.38 | 0.25 | 6.05% | 4.29 | 4.38 | 4.29 | 100,100 |
| Jan 13 2025 | 4.13 | 0.03 | 0.73% | 4.30 | 4.40 | 4.12 | 383,500 |
| Jan 10 2025 | 4.10 | -0.04 | -0.97% | 4.14 | 4.15 | 4.09 | 140,000 |
| Jan 09 2025 | 4.14 | -0.03 | -0.72% | 4.18 | 4.19 | 4.13 | 1,500 |
| Jan 08 2025 | 4.17 | -0.17 | -3.92% | 4.20 | 4.21 | 4.16 | 502,000 |
| Jan 07 2025 | 4.34 | 0.10 | 2.36% | 4.33 | 4.34 | 4.33 | 593,400 |
| Jan 06 2025 | 4.24 | 0.20 | 4.95% | 4.19 | 4.30 | 4.19 | 2,395,700 |
| Jan 03 2025 | 4.04 | 0.00 | 0.00% | 4.03 | 4.04 | 4.03 | 443,700 |
| Jan 02 2025 | 4.04 | 0.01 | 0.25% | 4.22 | 4.38 | 4.03 | 1,016,100 |
| Dec 30 2024 | 4.03 | -0.09 | -2.18% | 4.02 | 4.03 | 4.02 | 100,000 |
| Dec 27 2024 | 4.12 | 0.06 | 1.48% | 4.43 | 4.44 | 4.11 | 521,100 |
| Dec 26 2024 | 4.06 | 0.15 | 3.84% | 4.05 | 4.06 | 4.05 | 500,000 |
| Dec 23 2024 | 3.91 | -0.07 | -1.76% | 3.90 | 3.92 | 3.90 | 2,600 |
| Dec 20 2024 | 3.98 | 0.14 | 3.65% | 4.05 | 4.06 | 3.93 | 756,500 |
| Dec 19 2024 | 3.84 | -0.17 | -4.24% | 3.87 | 3.88 | 3.83 | 10,300 |
| Dec 18 2024 | 4.01 | 0.14 | 3.62% | 3.99 | 4.01 | 3.99 | 101,000 |
| Dec 17 2024 | 3.87 | -0.18 | -4.44% | 4.03 | 4.07 | 3.86 | 104,500 |
| Dec 16 2024 | 4.05 | 0.08 | 2.02% | 4.11 | 4.12 | 4.04 | 150,000 |
| Dec 13 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| Dec 12 2024 | 3.97 | -0.20 | -4.80% | 4.04 | 4.05 | 3.96 | 3,600 |
| Dec 11 2024 | 4.17 | -0.46 | -9.94% | 4.16 | 4.17 | 4.16 | 2,000 |
| Dec 10 2024 | 4.63 | 0.77 | 19.95% | 4.62 | 4.63 | 4.62 | 40,300 |
| Dec 09 2024 | 3.86 | -0.39 | -9.18% | 4.06 | 4.08 | 3.85 | 372,100 |
| Dec 06 2024 | 4.25 | 0.00 | 0.00% | 4.21 | 4.25 | 4.21 | 1,100 |
| Dec 05 2024 | 4.25 | -0.19 | -4.28% | 4.29 | 4.30 | 4.24 | 1,500,200 |
| Dec 04 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0 |
| Dec 03 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0 |
| Dec 02 2024 | 4.44 | 0.07 | 1.60% | 4.40 | 4.44 | 4.40 | 3,000 |
| Nov 29 2024 | 4.37 | -0.19 | -4.17% | 4.36 | 4.37 | 4.36 | 100 |
| Nov 28 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0 |
| Nov 27 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0 |
| Nov 26 2024 | 4.56 | 0.18 | 4.11% | 4.56 | 4.57 | 4.40 | 310,500 |
| Nov 25 2024 | 4.38 | 0.12 | 2.82% | 4.37 | 4.38 | 4.37 | 6,000 |
| Nov 22 2024 | 4.26 | 0.01 | 0.24% | 4.27 | 4.28 | 4.25 | 500,800 |
| Nov 21 2024 | 4.25 | -0.09 | -2.07% | 4.33 | 4.34 | 4.24 | 926,400 |
| Nov 19 2024 | 4.34 | -0.04 | -0.91% | 4.35 | 4.46 | 4.33 | 503,900 |
| Nov 18 2024 | 4.38 | -0.04 | -0.90% | 4.39 | 4.40 | 4.37 | 15,600 |
| Nov 14 2024 | 4.42 | -0.53 | -10.71% | 4.76 | 4.77 | 4.41 | 37,000 |
| Nov 13 2024 | 4.95 | -0.07 | -1.39% | 5.02 | 5.24 | 4.93 | 6,500 |
| Nov 12 2024 | 5.02 | -0.03 | -0.59% | 5.01 | 5.02 | 5.01 | 300,000 |
| Nov 11 2024 | 5.05 | 0.11 | 2.23% | 5.14 | 5.15 | 5.04 | 132,000 |
| Nov 08 2024 | 4.94 | -0.21 | -4.08% | 4.80 | 5.05 | 4.80 | 10,700 |
| Nov 07 2024 | 5.15 | -0.71 | -12.12% | 5.55 | 5.59 | 5.13 | 231,100 |
| Nov 06 2024 | 5.86 | 0.55 | 10.36% | 5.53 | 6.54 | 5.53 | 338,700 |
| Nov 05 2024 | 5.31 | 0.07 | 1.34% | 5.36 | 5.37 | 5.30 | 59,600 |
| Nov 04 2024 | 5.24 | 0.20 | 3.97% | 5.19 | 5.31 | 5.19 | 39,300 |
| Nov 01 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0 |
| Oct 31 2024 | 5.04 | -0.04 | -0.79% | 5.03 | 5.04 | 5.03 | 260,000 |
| Oct 30 2024 | 5.08 | 0.07 | 1.40% | 5.00 | 5.08 | 5.00 | 5,500 |
| Oct 29 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| Oct 28 2024 | 5.01 | 0.03 | 0.60% | 5.08 | 5.09 | 5.00 | 305,200 |
| Oct 25 2024 | 4.98 | 0.19 | 3.97% | 4.90 | 4.98 | 4.90 | 22,100 |
| Oct 24 2024 | 4.79 | 0.03 | 0.63% | 4.78 | 4.79 | 4.78 | 100 |
| Oct 23 2024 | 4.76 | -0.07 | -1.45% | 4.77 | 4.98 | 4.75 | 57,000 |
| Oct 22 2024 | 4.83 | -0.13 | -2.62% | 4.82 | 4.83 | 4.82 | 500 |
| Oct 21 2024 | 4.96 | -0.13 | -2.55% | 4.97 | 5.11 | 4.95 | 9,700 |
| Oct 18 2024 | 5.09 | -0.18 | -3.42% | 4.96 | 5.09 | 4.96 | 100,900 |
