MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAII — Pyrophyte Acquisition Corp. II
NYSEPyrophyte Acquisition Corp. II
$10.35
+0.01(+0.10%)
- O
- 10.35
- H
- 10.35
- L
- 10.35
- V
- 110
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.35
Period Return+4.12%
Period High$10.35
Period Low$9.92
Avg Daily Volume57.1K
Total Trading Days248
PAII — Historical OHLCV Price & Volume Table
Sep 10, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.01 | +0.10% | 110 | $10.35 | $10.35 $10.35 |
| Oct 6, 2026 | $10.35 | $10.35 | $10.31 | $10.34 | +$0.00 | +0.00% | 98,263 | $10.32 | $10.31 $10.35 |
| Oct 5, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.01 | +0.10% | 211 | $10.33 | $10.34 $10.34 |
| Oct 2, 2026 | $10.35 | $10.35 | $10.32 | $10.33 | +$0.00 | +0.00% | 888 | $10.33 | $10.32 $10.35 |
| Oct 1, 2026 | $10.31 | $10.33 | $10.31 | $10.33 | +$0.00 | +0.00% | 37,074 | $10.33 | $10.31 $10.33 |
| Sep 28, 2026 | $10.30 | $10.33 | $10.30 | $10.33 | +$0.03 | +0.29% | 73,112 | $10.30 | $10.30 $10.33 |
| Sep 25, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 4,641 | $10.30 | $10.30 $10.30 |
| Sep 24, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +$0.00 | +0.00% | 50,843 | $10.29 | $10.29 $10.30 |
| Sep 23, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +$0.00 | +0.00% | 30,071 | $10.30 | $10.29 $10.30 |
| Sep 22, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +$0.01 | +0.05% | 106,859 | $10.29 | $10.29 $10.30 |
| Sep 21, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +$0.01 | +0.05% | 217,331 | $10.29 | $10.29 $10.30 |
| Sep 18, 2026 | $10.30 | $10.30 | $10.29 | $10.29 | +$0.00 | +0.00% | 1,000 | $10.30 | $10.29 $10.30 |
| Sep 17, 2026 | $10.29 | $10.30 | $10.27 | $10.29 | $-0.01 | -0.10% | 592,418 | $10.29 | $10.27 $10.30 |
| Sep 16, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 72,656 | $10.30 | $10.30 $10.30 |
| Sep 15, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 309 | $10.30 | $10.30 $10.30 |
| Sep 14, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | +$0.00 | +0.00% | 142,434 | $10.30 | $10.30 $10.31 |
| Sep 11, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.01 | +0.10% | 8,297 | $10.30 | $10.30 $10.30 |
| Sep 10, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 2,599 | $10.29 | $10.29 $10.29 |
| Sep 4, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 75,507 | $10.29 | $10.29 $10.29 |
| Sep 2, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 184,077 | $10.29 | $10.29 $10.29 |
| Aug 28, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.01 | +0.10% | 2,518 | $10.29 | $10.29 $10.29 |
| Aug 25, 2026 | $10.29 | $10.30 | $10.28 | $10.28 | +$0.01 | +0.10% | 1,649 | $10.30 | $10.28 $10.30 |
| Aug 24, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.01 | +0.10% | 18,119 | $10.27 | $10.27 $10.27 |
| Aug 19, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | +$0.00 | +0.00% | 4,787 | $10.26 | $10.25 $10.26 |
| Aug 17, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.00 | +0.00% | 5,453 | $10.25 | $10.25 $10.26 |
| Aug 14, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.00 | +0.00% | 25,140 | $10.26 | $10.26 $10.26 |
| Aug 7, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +$0.02 | +0.20% | 12,496 | $10.25 | $10.25 $10.26 |
| Aug 6, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.10% | 27,422 | $10.24 | $10.24 $10.24 |
| Aug 5, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | $-0.01 | -0.10% | 3,310 | $10.24 | $10.23 $10.24 |
| Jul 31, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | +$0.00 | +0.00% | 281 | $10.23 | $10.23 $10.24 |