PEARL Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $1.64 | $1.72 | $1.38 | $1.54 | $3.30M |
| 2026-11-09 | $1.71 | $1.73 | $1.52 | $1.64 | $1.85M |
| 2026-11-08 | $1.76 | $1.81 | $1.71 | $1.72 | $1.24M |
| 2026-11-07 | $1.82 | $1.83 | $1.70 | $1.76 | $1.10M |
| 2026-11-06 | $1.61 | $1.89 | $1.61 | $1.82 | $1.89M |
| 2026-11-05 | $1.60 | $1.73 | $1.47 | $1.61 | $2.29M |
| 2026-11-04 | $1.48 | $1.62 | $1.45 | $1.59 | $986,326.31 |
| 2026-11-03 | $1.49 | $1.50 | $1.36 | $1.47 | $1.22M |
| 2026-11-02 | $1.54 | $1.55 | $1.47 | $1.49 | $664,773.56 |
| 2026-11-01 | $1.51 | $1.56 | $1.46 | $1.53 | $732,463.98 |
| 2026-10-31 | $1.53 | $1.58 | $1.41 | $1.45 | $728,878.30 |
| 2026-10-30 | $1.57 | $1.74 | $1.50 | $1.53 | $717,856.38 |
| 2026-10-29 | $1.90 | $1.93 | $1.55 | $1.57 | $946,130.83 |
| 2026-10-28 | $1.73 | $1.92 | $1.59 | $1.89 | $1.35M |
| 2026-10-27 | $1.83 | $1.83 | $1.72 | $1.73 | $444,563.27 |
| 2026-10-26 | $1.90 | $1.93 | $1.74 | $1.83 | $647,642.52 |
| 2026-10-25 | $1.94 | $1.94 | $1.76 | $1.90 | $363,945.15 |
| 2026-10-24 | $2.05 | $2.12 | $1.81 | $1.90 | $291,395.61 |
| 2026-10-23 | $0.879999 | $2.10 | $0.855 | $2.05 | $38,100.07 |
| 2026-10-22 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-21 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-20 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-19 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-18 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-17 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-16 | $0.879999 | $0.879999 | $0.879999 | $0.879999 | $0.00 |
| 2026-10-15 | $0.86076448 | $0.879999 | $0.86076448 | $0.879999 | $0.00 |
| 2026-10-14 | $0.86076448 | $0.86076448 | $0.86076448 | $0.86076448 | $0.00 |
| 2026-10-13 | $0.85997383 | $0.86076448 | $0.85413561 | $0.86076448 | $0.00 |
| 2026-10-12 | $0.83545335 | $0.87406958 | $0.8233954 | $0.85975772 | $0.00 |