Petra Acquisition, Inc.
PAICNASDAQFinancial Services
$8.32
$-0.63(-7.04%)
Market Cap$29714714
P/E Ratio—
52W High$9.18
52W Low$7.96
Petra Acquisition, Inc. (PAIC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
paic · EOD price history · split-adj. · FMP · as of Jan 10, 2022
5-Year High5Y
$11.29
Jan 5, 2022
-26.3% from here
5-Year Low5Y
$7.89
Jan 10, 2022
+5.5% from low
IPO Priceadj.
—
Nov 16, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 10, 2022 | $8.70 | $9.18 | $7.89 | $8.32 | $8.32 | 55K | -4.37% |
| Jan 7, 2022 | $9.25 | $9.25 | $9.05 | $9.22 | $9.22 | 6K | -0.32% |
| Jan 6, 2022 | $9.09 | $9.65 | $8.86 | $9.25 | $9.25 | 13K | +1.76% |
| Jan 5, 2022 | $10.55 | $11.29 | $9.65 | $9.65 | $9.65 | 567K | -8.53% |
| Jan 4, 2022 | $9.55 | $10.89 | $9.55 | $10.55 | $10.55 | 31K | +10.47% |
| Jan 3, 2022 | $10.08 | $10.11 | $9.94 | $10.04 | $10.04 | 14K | -0.40% |
| Dec 31, 2021 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 14K | +0.26% |
| Dec 30, 2021 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 23K | +0.00% |
| Dec 29, 2021 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 14K | -0.02% |
| Dec 28, 2021 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 2K | +0.00% |
| Dec 23, 2021 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 989K | -0.05% |
| Dec 22, 2021 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 397K | +0.39% |
| Dec 21, 2021 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 2K | -0.24% |
| Dec 20, 2021 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 6K | +0.08% |
| Dec 17, 2021 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 19K | +0.00% |
| Dec 16, 2021 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 0K | -0.10% |
| Dec 13, 2021 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 5K | +0.10% |
| Dec 10, 2021 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1K | +0.00% |
| Dec 9, 2021 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1K | -0.04% |
| Dec 8, 2021 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1K | -0.05% |
Showing 1–20 of 124 records
Annual Stock Price Performance · PAIC
Jan 1 → Dec 31 · 2 years2022-17.5%$10.08 → $8.32
-17.5%
2021+1.9%$10.01 → $10.20
+1.9%
Best Year2021 · +1.9%
Worst Year2022 · -17.5%
Positive Years1 / 2
Avg Annual Return-7.8%
2Y Total Return-16.9%
2Y CAGR~-8.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BAbout Price History & OHLCV Data
Petra Acquisition, Inc. (PAIC) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $8.32. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PAIC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PAIC historical stock pricesFMP EOD datasplit-adjusted OHLCV