Pontem Corporation
PNTMNYSEFinancial Services
$10.37
+$0.00(+0.00%)
Market Cap$441732954
P/E Ratio—
52W High$10.49
52W Low$9.79
Pontem Corporation（PNTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pntm · 日线历史（复权）· FMP · 截至 2023年5月26日
5-Year High5Y
$10.49
May 15, 2023
-1.1% from here
5-Year Low5Y
$9.61
Aug 20, 2021
+7.9% from low
IPO Priceadj.
$9.83
Mar 5, 2021
+5.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.74
Jun 9, 2021
+6.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PNTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 26, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 25, 2023 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 29K | +0.00% |
| May 24, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 23, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0K | +0.00% |
| May 22, 2023 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 201K | +0.05% |
| May 19, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 18, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2K | +0.00% |
| May 17, 2023 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 229K | +0.24% |
| May 16, 2023 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 662K | +0.39% |
| May 15, 2023 | $10.44 | $10.49 | $10.37 | $10.37 | $10.37 | 197K | -0.67% |
| May 12, 2023 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 0K | -0.10% |
| May 11, 2023 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0K | +0.00% |
| May 10, 2023 | $10.39 | $10.43 | $10.39 | $10.42 | $10.42 | 0K | +0.29% |
| May 9, 2023 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1K | +0.00% |
| May 8, 2023 | $10.31 | $10.42 | $10.31 | $10.42 | $10.42 | 2K | +1.07% |
| May 5, 2023 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0K | +0.00% |
| May 4, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 3, 2023 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 2K | +0.10% |
| May 2, 2023 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 196K | +0.29% |
| May 1, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0K | +0.00% |
Showing 1–20 of 495 records
Annual Stock Price Performance · PNTM
Jan 1 → Dec 31 · 3 years2023+2.6%$10.11 → $10.37
+2.6%
2022+3.1%$9.81 → $10.11
+3.1%
2021+1.0%$9.70 → $9.80
+1.0%
Best Year2022 · +3.1%
Worst Year2021 · +1.0%
Positive Years3 / 3
Avg Annual Return+2.2%
3Y Total Return+6.9%
3Y CAGR~+2.3% / 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 $311.2BWhat If You Invested in PNTM?
If you invested $1,000 in PNTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,055
Total Return+5.5%
CAGR~+1.1% / yr
Profit+$55
Based on Mar 5, 2021 · $9.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pontem Corporation（PNTM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PNTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PNTM 历史股价FMP 日线复权 OHLCV