PURR Stock Prices

Data as of Oct 28, 2026

Last

9.97

Change

+0.12

Open

9.80

Previous

9.85

High

9.99

Low

9.42

Bid

-

Ask

-

Volume

8,541,687

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.914

Hist Vol

0.952

Opt Volume

21,634

Open Int

482,942

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.80	9.99	9.42	9.97	+0.12	8,541,687	21,634	0.914	0.952
Oct 27, 2026	9.17	10.07	9.17	9.85	+0.78	11,124,379	39,327	1.034	0.954
Oct 26, 2026	8.74	9.33	8.60	9.07	+0.29	8,439,246	8,229	1.046	0.952
Oct 23, 2026	8.60	9.00	8.55	8.78	+0.10	10,734,066	14,680	0.854	0.954
Oct 22, 2026	8.96	9.14	8.47	8.68	-0.94	13,993,997	23,563	0.911	0.956
Oct 21, 2026	9.50	9.85	9.22	9.62	+0.47	10,242,399	13,678	0.915	0.951
Oct 20, 2026	8.80	9.54	8.80	9.15	+0.18	11,722,567	5,501	0.903	0.952
Oct 19, 2026	9.26	9.36	8.95	8.97	-0.10	7,269,061	7,442	0.927	0.954
Oct 16, 2026	9.61	9.73	8.98	9.07	-0.73	11,577,555	20,960	0.921	0.956
Oct 15, 2026	9.00	9.85	8.95	9.80	+0.33	13,100,703	18,737	0.859	0.955
Oct 14, 2026	9.92	10.10	9.47	9.47	-0.76	11,697,349	10,437	0.860	0.958
Oct 13, 2026	10.15	10.34	10.11	10.23	-0.17	9,113,275	20,446	0.853	0.956
Oct 12, 2026	11.00	11.22	10.28	10.40	-0.71	12,792,799	43,783	0.873	0.959
Oct 9, 2026	11.47	11.56	11.07	11.11	-0.19	8,570,530	13,749	0.838	0.958
Oct 8, 2026	11.41	11.58	10.92	11.30	-0.43	14,089,428	22,423	0.897	0.960
Oct 7, 2026	11.93	12.07	11.60	11.73	-0.77	10,095,552	18,034	0.902	0.961
Oct 6, 2026	12.83	12.96	12.34	12.50	-0.42	10,014,360	13,798	0.955	0.961
Oct 5, 2026	12.49	13.05	12.43	12.92	+1.03	15,636,257	30,952	1.023	0.962
Oct 2, 2026	12.52	12.85	11.71	11.89	+0.00	16,941,868	22,422	0.920	0.961
Oct 1, 2026	12.12	12.40	11.85	12.03	-0.24	11,326,421	12,226	0.982	0.961
Sep 30, 2026	12.37	12.55	11.98	12.27	+0.35	15,706,645	18,143	1.014	0.963
Sep 29, 2026	12.47	12.49	11.83	11.92	-0.16	14,005,645	12,271	0.998	0.965
Sep 28, 2026	12.51	12.67	11.93	12.08	-0.77	18,240,239	21,198	1.050	0.967
Sep 25, 2026	13.98	13.98	12.65	12.85	-1.24	31,291,825	42,887	0.988	0.967
Sep 24, 2026	13.46	14.36	13.18	14.09	+0.15	20,998,149	51,560	1.089	0.963
Sep 23, 2026	13.70	14.20	13.47	13.94	-0.01	22,716,783	68,830	1.038	0.966
Sep 22, 2026	13.64	14.27	13.36	13.95	+0.40	20,374,296	30,773	1.001	0.968
Sep 21, 2026	14.65	14.76	13.49	13.55	-0.54	33,646,751	52,793	1.075	0.970
Sep 18, 2026	13.82	14.47	13.23	14.09	+1.26	56,567,273	81,940	1.016	0.971
Sep 17, 2026	12.10	12.92	12.03	12.83	+1.39	27,396,424	38,050	0.984	0.968
Sep 16, 2026	11.21	11.87	10.83	11.44	+0.24	15,187,198	38,132	0.974	0.963
Sep 15, 2026	11.33	11.66	10.55	11.20	-0.65	19,823,747	29,136	0.991	0.965
Sep 14, 2026	11.42	12.26	11.25	11.85	+0.25	13,154,507	25,247	1.110	0.965
Sep 11, 2026	11.20	12.54	11.12	11.60	+0.59	21,748,004	34,205	0.986	0.967
Sep 10, 2026	11.58	11.97	10.96	11.01	-1.02	18,264,088	23,685	0.998	0.968
Sep 9, 2026	12.64	12.74	11.88	12.03	+0.10	22,445,189	54,983	1.203	0.965
Sep 8, 2026	11.73	12.41	11.43	11.93	+0.00	17,360,508	17,441	1.077	0.968
Sep 4, 2026	12.39	12.55	11.40	12.18	-0.59	27,056,335	68,129	1.010	0.970
Sep 3, 2026	11.65	12.93	11.54	12.77	+1.45	35,399,115	78,845	1.083	0.971
Sep 2, 2026	11.23	11.76	10.93	11.32	-0.04	18,102,346	41,965	1.054	0.964
Sep 1, 2026	11.73	11.86	11.02	11.36	-0.89	23,753,427	32,895	1.103	0.966
Aug 31, 2026	12.19	12.62	11.22	12.25	+0.64	40,109,234	37,133	1.411	0.965
Aug 28, 2026	12.68	13.86	11.57	11.61	-1.22	36,640,725	100,329	1.035	0.965
Aug 27, 2026	12.18	14.14	11.96	12.83	+1.27	42,014,238	157,867	1.102	0.960
Aug 26, 2026	11.59	11.92	11.19	11.56	-0.31	15,150,412	31,595	1.157	0.955
Aug 25, 2026	10.51	12.10	10.43	11.87	+1.23	29,355,033	69,161	1.168	0.957
Aug 24, 2026	10.97	11.40	10.42	10.64	+0.06	28,071,799	58,547	1.327	0.952
Aug 21, 2026	10.52	11.27	10.43	10.58	+0.50	35,335,998	98,536	1.309	0.954
Aug 20, 2026	9.55	10.28	8.88	10.08	+0.69	43,465,501	202,676	1.222	0.955
Aug 19, 2026	7.26	9.44	6.89	9.39	+2.19	57,223,414	130,901	1.342	0.955
Aug 18, 2026	6.97	7.37	6.91	7.20	+0.05	9,297,393	20,048	0.865	0.902
Aug 17, 2026	7.26	7.32	7.06	7.15	+0.47	9,603,821	9,323	0.959	0.904
Aug 14, 2026	6.76	6.83	6.56	6.68	-0.14	5,415,070	19,650	0.850	0.903
Aug 13, 2026	6.78	7.03	6.71	6.82	+0.07	4,434,486	4,314	0.872	0.906
Aug 12, 2026	6.78	6.94	6.67	6.75	+0.18	5,378,176	5,715	1.016	0.908
Aug 11, 2026	6.65	6.67	6.53	6.57	-0.03	4,855,484	4,337	0.880	0.910
Aug 10, 2026	6.77	6.77	6.53	6.60	-0.21	5,698,334	9,870	0.929	0.913
Aug 7, 2026	6.82	6.92	6.63	6.81	+0.14	5,898,941	3,551	0.834	0.915
Aug 6, 2026	6.50	6.91	6.45	6.67	-0.15	4,975,479	26,130	0.877	0.917
Aug 5, 2026	6.94	7.09	6.73	6.82	+0.01	6,737,203	14,914	1.002	0.920
Aug 4, 2026	6.70	6.84	6.57	6.81	+0.23	7,456,885	18,506	0.996	0.923
Aug 3, 2026	6.34	6.71	6.17	6.58	+0.37	8,162,028	18,925	1.011	0.925
Jul 31, 2026	6.38	6.44	6.14	6.21	-0.09	9,025,813	4,485	1.052	0.925
Jul 30, 2026	6.10	6.33	6.06	6.30	+0.33	5,213,985	8,191	1.017	0.927
Jul 29, 2026	6.03	6.29	5.94	5.97	-0.19	9,072,074	3,136	0.999	0.928
Jul 28, 2026	6.00	6.19	5.80	6.16	-0.18	9,446,684	10,219	0.987	0.930

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.