Pelican Acquisition Corporation (PELI)
NASDAQ: PELI · Real-Time Price · USD
10.14
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pelican Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 38,377 |
| Dec 4, 2025 | 10.12 | 10.15 | 10.09 | 10.14 | 10.14 | 0.10% | 41,777 |
| Dec 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | 179 |
| Dec 2, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.20% | 211 |
| Dec 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% | 115 |
| Nov 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 270 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 355 |
| Nov 24, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | - | 2,623 |
| Nov 21, 2025 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | - | 9,622 |
| Nov 20, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 1,512 |
| Nov 19, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 2,501 |
| Nov 18, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.10% | 1,177 |
| Nov 17, 2025 | 10.17 | 10.18 | 10.14 | 10.14 | 10.14 | -0.20% | 100,432 |
| Nov 14, 2025 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 44,703 |
| Nov 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 1,318 |
| Nov 12, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 0.10% | 160,710 |
| Nov 11, 2025 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | - | 221,783 |
| Nov 10, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | -0.10% | 128,125 |
| Nov 7, 2025 | 10.15 | 10.19 | 10.15 | 10.18 | 10.18 | 0.30% | 178,544 |
| Nov 6, 2025 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 0.20% | 24,976 |
| Nov 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 1,143 |
| Nov 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 3,614 |
| Nov 3, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | - | 4,770 |
| Oct 31, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 0.20% | 17,678 |
| Oct 30, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | -0.07% | 7,843 |
| Oct 28, 2025 | 10.12 | 10.12 | 10.09 | 10.10 | 10.10 | -0.23% | 4,651 |
| Oct 27, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.10% | 8,114 |
| Oct 24, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.05% | 651 |
| Oct 23, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.05% | 429 |
| Oct 22, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | - | 75,914 |
| Oct 21, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.15% | 1,593 |
| Oct 20, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | -0.15% | 38,120 |
| Oct 17, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | - | 13,346 |
| Oct 16, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.20% | 5,498 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | -0.13% | 6,956 |
| Oct 14, 2025 | 10.09 | 10.11 | 10.07 | 10.10 | 10.10 | 0.43% | 25,885 |
| Oct 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 261 |
| Oct 10, 2025 | 10.09 | 10.09 | 10.06 | 10.09 | 10.09 | 0.30% | 2,108 |
| Oct 8, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.22% | 5,251 |
| Oct 7, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.12% | 11,404 |
| Oct 6, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.10% | 35,548 |
| Oct 3, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 21,846 |
| Oct 2, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.04% | 22,250 |
| Oct 1, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.04% | 44,335 |
| Sep 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 20,000 |
| Sep 29, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 23,336 |
| Sep 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 14,958 |
| Sep 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 7,116 |
| Sep 24, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.09% | 19,802 |
| Sep 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.09% | 1,510 |
| Sep 22, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.20% | 15,804 |
| Sep 19, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 1,077 |
| Sep 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.06% | 30,281 |
| Sep 17, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.16% | 100,851 |
| Sep 16, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 87,886 |
| Sep 15, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 501 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 15,065 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 21,119 |
| Sep 10, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 14,132 |
| Sep 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 11,862 |
| Sep 8, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.05% | 5,122 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 4,867 |
| Sep 4, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.20% | 44,453 |
| Sep 3, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 178,395 |
| Sep 2, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 9,104 |
| Aug 29, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 32,044 |
| Aug 28, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 26,700 |
| Aug 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 92,038 |
| Aug 26, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 22,165 |
| Aug 25, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 1,200 |
| Aug 22, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 1,286 |
| Aug 21, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 1,067 |
| Aug 20, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 1,526 |
| Aug 19, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 1,781 |
| Aug 18, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 40,900 |
| Aug 15, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 300 |
| Aug 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 310 |
| Aug 13, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 461 |
| Aug 12, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 402 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.20% | 400 |
| Aug 8, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 510 |
| Aug 7, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | - | 2,849 |
| Aug 6, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 1,910 |
| Aug 5, 2025 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 1,536 |
| Aug 4, 2025 | 10.02 | 10.03 | 9.99 | 9.99 | 9.99 | -0.10% | 1,568 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.08% | 1,226 |
| Jul 30, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | -0.22% | 4,034 |
| Jul 29, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | -0.20% | 1,762 |
| Jul 28, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.25% | 1,657 |
| Jul 25, 2025 | 10.02 | 10.03 | 10.00 | 10.03 | 10.03 | 0.15% | 3,894 |
| Jul 24, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 1,816 |
| Jul 23, 2025 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | 0.05% | 1,954 |
| Jul 22, 2025 | 10.02 | 10.02 | 9.99 | 10.02 | 10.02 | -0.05% | 32,100 |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 1,252 |
| Jul 18, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 1,854 |
| Jul 17, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 4,110 |
| Jul 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 1,119 |
| Jul 15, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.20% | 7,168 |
| Jul 14, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.05% | 2,356 |
| Jul 11, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 6,034 |