P10 Inc

PX
🏛️ usa →
10.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.34 10.47 10.14 10.22 1.3M
2023-12-28 10.07 10.44 10.06 10.42 0.6M
2023-12-27 10.10 10.18 9.99 10.08 0.4M
2023-12-26 9.82 10.08 9.77 10.07 0.3M
2023-12-22 9.67 9.82 9.54 9.78 0.5M
2023-12-21 10.24 10.24 9.61 9.69 1.0M
2023-12-20 10.31 10.45 10.20 10.23 0.7M
2023-12-19 10.18 10.40 10.09 10.31 0.6M
2023-12-18 10.30 10.30 10.01 10.17 0.4M
2023-12-15 10.18 10.24 9.97 10.20 1.0M
2023-12-14 10.00 10.31 9.97 10.11 0.6M
2023-12-13 9.38 9.89 9.38 9.89 1.0M
2023-12-12 9.65 9.65 9.28 9.33 0.5M
2023-12-11 9.98 9.98 9.63 9.66 0.2M
2023-12-08 9.80 9.98 9.77 9.93 0.3M
2023-12-07 9.69 9.89 9.69 9.83 0.3M
2023-12-06 9.73 9.74 9.58 9.67 0.3M
2023-12-05 9.70 9.72 9.59 9.63 0.4M
2023-12-04 9.99 10.04 9.72 9.72 0.4M
2023-12-01 10.16 10.21 9.99 10.02 0.4M
2023-11-30 9.97 10.20 9.96 10.20 0.4M
2023-11-29 9.83 10.02 9.78 9.98 0.4M
2023-11-28 9.58 9.75 9.53 9.66 0.4M
2023-11-27 9.69 9.83 9.62 9.62 0.3M
2023-11-24 9.66 9.84 9.66 9.76 0.2M
2023-11-22 9.50 9.79 9.50 9.69 0.3M
2023-11-21 9.37 9.44 9.32 9.38 0.3M
2023-11-20 9.22 9.52 9.18 9.44 0.3M
2023-11-17 9.23 9.33 9.10 9.18 0.6M
2023-11-16 9.54 9.54 9.23 9.24 0.3M
2023-11-15 9.57 9.69 9.54 9.54 0.3M
2023-11-14 9.90 10.47 9.54 9.60 0.5M
2023-11-13 9.45 9.45 9.22 9.22 0.2M
2023-11-10 9.93 9.93 9.39 9.49 0.5M
2023-11-09 10.20 10.24 9.90 9.94 0.3M
2023-11-08 9.90 10.10 9.87 10.09 0.2M
2023-11-07 9.97 10.01 9.86 9.89 0.1M
2023-11-06 10.14 10.14 9.88 10.02 0.2M
2023-11-03 9.91 10.24 9.91 10.08 0.3M
2023-11-02 9.53 9.73 9.51 9.73 0.2M
2023-11-01 9.42 9.50 9.39 9.41 0.2M
2023-10-31 9.43 9.46 9.25 9.42 0.2M
2023-10-30 9.20 9.43 9.13 9.43 0.2M
2023-10-27 9.06 9.25 9.02 9.10 0.2M
2023-10-26 9.11 9.42 9.06 9.10 0.3M
2023-10-25 9.13 9.27 9.07 9.11 0.3M
2023-10-24 9.33 9.44 9.07 9.23 0.3M
2023-10-23 9.22 9.41 9.09 9.17 0.3M
2023-10-20 9.71 9.71 9.30 9.30 0.2M
2023-10-19 9.93 9.96 9.66 9.68 0.2M
2023-10-18 10.30 10.30 9.93 9.93 0.2M
2023-10-17 10.14 10.47 10.14 10.41 0.2M
2023-10-16 10.18 10.43 10.18 10.20 0.2M
2023-10-13 10.27 10.27 9.99 10.08 0.1M
2023-10-12 10.56 10.56 10.19 10.20 0.2M
2023-10-11 10.68 10.79 10.46 10.50 0.3M
2023-10-10 10.31 10.67 10.25 10.59 0.4M
2023-10-09 10.56 10.64 10.23 10.31 0.3M
2023-10-06 10.58 10.84 10.30 10.54 0.6M
2023-10-05 10.92 10.97 10.58 10.61 0.3M
2023-10-04 10.89 10.98 10.66 10.97 0.2M
2023-10-03 11.27 11.27 10.90 10.93 0.2M
2023-10-02 11.65 11.84 11.30 11.36 0.3M
2023-09-29 11.65 11.72 11.56 11.65 1.0M
2023-09-28 11.38 11.62 11.38 11.60 0.2M
2023-09-27 11.35 11.46 11.32 11.39 0.2M
2023-09-26 11.43 11.53 11.37 11.38 0.2M
2023-09-25 11.14 11.64 11.14 11.53 0.3M
2023-09-22 11.38 11.39 11.17 11.18 0.1M
2023-09-21 11.25 11.39 11.12 11.32 0.1M
2023-09-20 11.34 11.46 11.24 11.32 0.1M
2023-09-19 11.30 11.32 11.11 11.25 0.1M
2023-09-18 11.28 11.37 11.19 11.28 0.1M
2023-09-15 11.23 11.38 11.13 11.26 0.6M
2023-09-14 11.35 11.43 11.25 11.34 0.2M
2023-09-13 11.50 11.52 11.31 11.33 0.2M
2023-09-12 11.49 11.65 11.43 11.45 0.2M
2023-09-11 11.52 11.60 11.41 11.47 0.2M
2023-09-08 11.54 11.56 11.32 11.52 0.2M
2023-09-07 11.68 11.68 11.41 11.51 0.2M
2023-09-06 11.47 11.72 11.43 11.67 0.2M
2023-09-05 11.77 11.88 11.45 11.46 0.2M
2023-09-01 12.13 12.18 11.72 11.74 0.3M
2023-08-31 12.19 12.26 11.96 12.05 0.9M
2023-08-30 12.11 12.29 12.11 12.19 0.2M
2023-08-29 12.13 12.30 12.11 12.23 0.1M
2023-08-28 12.12 12.36 12.12 12.22 0.1M
2023-08-25 12.28 12.28 12.07 12.12 0.1M
2023-08-24 12.30 12.37 12.22 12.23 0.1M
2023-08-23 12.34 12.35 12.19 12.31 0.1M
2023-08-22 12.18 12.25 12.08 12.20 0.1M
2023-08-21 12.48 12.55 12.12 12.14 0.1M
2023-08-18 12.33 12.57 12.31 12.51 0.2M
2023-08-17 12.59 12.66 12.42 12.45 0.2M
2023-08-16 12.43 12.70 12.37 12.54 0.2M
2023-08-15 12.50 12.53 12.31 12.35 0.3M
2023-08-14 12.65 12.68 12.46 12.55 0.3M
2023-08-11 12.50 13.41 12.40 12.62 0.5M
2023-08-10 11.71 11.88 11.68 11.85 0.2M
2023-08-09 11.87 11.87 11.64 11.71 0.2M
2023-08-08 11.94 11.94 11.76 11.92 0.2M
2023-08-07 11.86 12.20 11.85 11.99 0.3M
2023-08-04 11.62 11.86 11.62 11.83 0.2M
2023-08-03 11.62 11.68 11.40 11.59 0.2M
2023-08-02 11.76 11.79 11.69 11.70 0.2M
2023-08-01 11.82 11.89 11.74 11.88 0.2M
2023-07-31 11.69 11.86 11.69 11.85 0.1M
2023-07-28 11.68 11.75 11.60 11.62 0.1M
2023-07-27 11.70 11.73 11.54 11.58 0.1M
2023-07-26 11.45 11.72 11.45 11.71 0.2M
2023-07-25 11.64 11.69 11.40 11.45 0.1M
2023-07-24 11.57 11.76 11.53 11.65 0.1M
2023-07-21 11.67 11.69 11.44 11.51 0.1M
2023-07-20 11.75 11.76 11.50 11.60 0.2M
2023-07-19 11.64 11.78 11.62 11.73 0.3M
2023-07-18 11.39 11.60 11.29 11.56 0.2M
2023-07-17 11.40 11.55 11.35 11.38 0.2M
2023-07-14 11.63 11.63 11.34 11.41 0.2M
2023-07-13 11.66 11.68 11.50 11.61 0.2M
2023-07-12 11.47 11.60 11.34 11.41 0.2M
2023-07-11 11.10 11.28 11.08 11.26 0.1M
2023-07-10 11.12 11.30 11.02 11.09 0.2M
2023-07-07 10.94 11.22 10.93 11.18 0.3M
2023-07-06 11.00 11.00 10.82 11.00 0.2M
2023-07-05 11.25 11.30 11.07 11.10 0.2M
2023-07-03 11.21 11.37 11.18 11.28 0.1M
2023-06-30 11.24 11.34 11.09 11.30 0.2M
2023-06-29 11.17 11.37 11.02 11.19 0.4M
2023-06-28 11.06 11.18 10.95 11.13 0.3M
2023-06-27 10.87 11.10 10.72 11.07 0.3M
2023-06-26 10.81 11.08 10.77 10.79 0.5M
2023-06-23 11.31 11.33 10.69 10.90 5.9M
2023-06-22 11.45 11.58 11.29 11.36 0.4M
2023-06-21 11.50 11.67 11.50 11.54 0.2M
2023-06-20 11.47 11.71 11.47 11.55 0.3M
2023-06-16 11.59 11.61 11.43 11.49 0.3M
2023-06-15 11.54 11.69 11.53 11.67 0.2M
2023-06-14 11.47 11.70 11.38 11.55 0.2M
2023-06-13 11.42 11.53 11.41 11.42 0.2M
2023-06-12 11.52 11.52 11.10 11.31 0.3M
2023-06-09 11.44 11.51 11.11 11.42 0.4M
2023-06-08 11.49 11.65 11.40 11.46 0.1M
2023-06-07 11.49 11.60 11.37 11.47 0.2M
2023-06-06 11.12 11.42 11.12 11.39 0.2M
2023-06-05 10.93 11.21 10.93 11.12 0.2M
2023-06-02 10.98 11.11 10.94 11.00 0.2M
2023-06-01 10.57 10.91 10.51 10.85 0.2M
2023-05-31 10.51 10.68 10.50 10.63 0.1M
2023-05-30 10.74 10.76 10.45 10.46 0.1M
2023-05-26 10.39 10.77 10.39 10.63 0.1M
2023-05-25 10.51 10.70 10.49 10.50 0.1M
2023-05-24 10.72 10.72 10.53 10.59 0.1M
2023-05-23 10.89 11.16 10.70 10.81 0.1M
2023-05-22 10.61 10.99 10.61 10.88 0.2M
2023-05-19 10.66 10.90 10.61 10.74 0.2M
2023-05-18 10.71 10.78 10.26 10.56 0.4M
2023-05-17 10.74 10.89 10.54 10.81 0.2M
2023-05-16 10.80 11.58 10.66 10.76 0.4M
2023-05-15 10.16 10.25 10.06 10.07 0.1M
2023-05-12 10.19 10.27 10.01 10.10 0.2M
2023-05-11 10.01 10.20 10.01 10.12 0.2M
2023-05-10 10.08 10.18 9.98 10.12 0.2M
2023-05-09 9.95 10.01 9.82 9.97 0.1M
2023-05-08 10.22 10.22 9.96 10.00 0.1M
2023-05-05 10.18 10.30 10.11 10.14 0.1M
2023-05-04 10.34 10.38 9.98 10.10 0.2M
2023-05-03 10.23 10.46 10.10 10.34 0.2M
2023-05-02 10.39 10.39 10.07 10.16 0.1M
2023-05-01 10.31 10.45 10.28 10.44 0.2M
2023-04-28 10.11 10.38 10.11 10.33 0.1M
2023-04-27 10.16 10.23 10.03 10.10 0.1M
2023-04-26 9.95 10.20 9.93 10.09 0.2M
2023-04-25 10.11 10.18 9.96 9.98 0.2M
2023-04-24 10.27 10.41 10.25 10.25 0.1M
2023-04-21 10.49 10.49 10.27 10.31 0.1M
2023-04-20 10.62 10.70 10.45 10.48 0.1M
2023-04-19 10.39 10.72 10.37 10.71 0.2M
2023-04-18 10.42 10.52 10.27 10.40 0.2M
2023-04-17 10.41 10.57 10.34 10.42 0.2M
2023-04-14 10.18 10.50 10.14 10.48 0.3M
2023-04-13 10.04 10.13 9.91 10.11 0.3M
2023-04-12 10.01 10.05 9.82 9.91 0.3M
2023-04-11 9.76 9.95 9.76 9.83 0.2M
2023-04-10 9.60 9.81 9.57 9.77 0.2M
2023-04-06 9.59 9.67 9.53 9.60 0.1M
2023-04-05 9.65 9.68 9.50 9.58 0.2M
2023-04-04 9.93 9.93 9.41 9.65 0.2M
2023-04-03 10.12 10.27 9.87 9.97 0.2M
2023-03-31 9.88 10.13 9.83 10.11 0.2M
2023-03-30 9.98 10.05 9.82 9.82 0.1M
2023-03-29 9.90 9.94 9.75 9.93 0.1M
2023-03-28 9.96 10.01 9.76 9.82 0.2M
2023-03-27 10.01 10.15 9.81 9.99 0.2M
2023-03-24 9.57 9.91 9.48 9.87 0.2M
2023-03-23 9.59 9.66 9.39 9.60 0.2M
2023-03-22 9.70 9.99 9.55 9.55 0.3M
2023-03-21 9.43 9.75 9.31 9.70 0.2M
2023-03-20 9.16 9.29 8.75 9.25 0.8M
2023-03-17 9.19 9.27 8.97 9.06 0.2M
2023-03-16 9.05 9.34 8.99 9.25 0.2M
2023-03-15 8.97 9.29 8.97 9.11 0.2M
2023-03-14 9.49 9.60 9.11 9.16 0.2M
2023-03-13 9.46 9.46 8.97 9.24 0.6M
2023-03-10 9.71 9.89 9.25 9.62 0.7M
2023-03-09 9.98 10.10 9.72 9.93 0.6M
2023-03-08 10.44 10.51 10.27 10.30 0.1M
2023-03-07 10.78 10.85 10.20 10.40 0.3M
2023-03-06 10.77 10.79 10.58 10.63 0.2M
2023-03-03 10.63 10.81 10.63 10.78 0.2M
2023-03-02 10.79 10.79 10.59 10.64 0.0M
2023-03-01 10.79 10.97 10.74 10.82 0.1M
2023-02-28 11.00 11.06 10.77 10.77 0.1M
2023-02-27 10.96 11.02 10.90 11.00 0.1M
2023-02-24 10.99 11.06 10.82 10.89 0.0M
2023-02-23 11.20 11.27 11.04 11.09 0.1M
2023-02-22 11.12 11.18 10.98 11.11 0.1M
2023-02-21 11.41 11.41 11.08 11.09 0.1M
2023-02-17 11.50 11.66 11.42 11.50 0.1M
2023-02-16 11.29 11.71 11.29 11.52 0.1M
2023-02-15 11.24 11.42 11.24 11.38 0.1M
2023-02-14 11.26 11.43 11.25 11.33 0.1M
2023-02-13 11.30 11.46 11.25 11.33 0.1M
2023-02-10 11.25 11.44 11.20 11.37 0.1M
2023-02-09 11.54 11.76 11.26 11.26 0.1M
2023-02-08 11.55 11.61 11.45 11.50 0.1M
2023-02-07 11.51 11.73 11.39 11.60 0.3M
2023-02-06 11.73 11.78 11.54 11.55 0.1M
2023-02-03 11.53 11.92 11.52 11.81 0.2M
2023-02-02 11.44 11.73 11.30 11.62 0.2M
2023-02-01 11.22 11.35 11.17 11.31 0.3M
2023-01-31 11.10 11.31 11.08 11.30 0.1M
2023-01-30 11.25 11.38 11.13 11.13 0.1M
2023-01-27 11.34 11.44 11.29 11.32 0.1M
2023-01-26 11.36 11.36 11.22 11.26 0.0M
2023-01-25 11.21 11.35 11.07 11.26 0.2M
2023-01-24 11.31 11.39 11.10 11.16 0.1M
2023-01-23 11.26 11.53 11.25 11.43 0.1M
2023-01-20 11.33 11.45 11.23 11.26 0.2M
2023-01-19 11.56 11.58 11.27 11.27 0.1M
2023-01-18 11.73 11.75 11.50 11.60 0.1M
2023-01-17 11.69 11.88 11.55 11.63 0.1M
2023-01-13 11.53 11.65 11.39 11.64 0.1M
2023-01-12 11.41 11.65 11.19 11.58 0.1M
2023-01-11 11.37 11.42 11.20 11.28 0.1M
2023-01-10 11.01 11.26 11.01 11.25 0.2M
2023-01-09 10.99 11.24 10.99 11.05 0.1M
2023-01-06 10.77 10.94 10.69 10.88 0.1M
2023-01-05 10.99 10.99 10.74 10.74 0.1M
2023-01-04 10.98 11.22 10.80 11.01 0.2M
2023-01-03 10.83 11.03 10.72 10.85 0.2M