Pitanium Limited (PTNM)
NASDAQ: PTNM
· Real-Time Price · USD
10.21
-1.91 (-15.76%)
At close: Oct 03, 2025, 3:59 PM
10.33
1.22%
After-hours: Oct 03, 2025, 07:03 PM EDT
PTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.15 | 12.49 | 11.82 | 12.12 | 12.12 | -2.10% | 802,906 |
| Oct 1, 2025 | 12.23 | 12.54 | 11.74 | 12.38 | 12.38 | 1.23% | 665,704 |
| Sep 30, 2025 | 11.60 | 12.23 | 11.20 | 12.23 | 12.23 | 7.66% | 1,637,004 |
| Sep 29, 2025 | 10.65 | 11.70 | 10.00 | 11.36 | 11.36 | 16.63% | 2,005,400 |
| Sep 26, 2025 | 11.70 | 11.84 | 8.65 | 9.74 | 9.74 | -14.41% | 1,225,200 |
| Sep 25, 2025 | 8.80 | 11.84 | 8.66 | 11.38 | 11.38 | 32.17% | 3,371,025 |
| Sep 24, 2025 | 8.20 | 8.86 | 8.11 | 8.61 | 8.61 | 2.62% | 1,028,800 |
| Sep 23, 2025 | 8.00 | 8.40 | 7.72 | 8.39 | 8.39 | 7.98% | 1,896,300 |
| Sep 22, 2025 | 7.70 | 8.00 | 7.08 | 7.77 | 7.77 | 2.91% | 2,524,300 |
| Sep 19, 2025 | 7.95 | 8.00 | 7.03 | 7.55 | 7.55 | -3.21% | 373,500 |
| Sep 18, 2025 | 7.37 | 7.94 | 7.20 | 7.80 | 7.80 | 5.83% | 530,335 |
| Sep 17, 2025 | 7.47 | 7.89 | 6.85 | 7.37 | 7.37 | 1.66% | 617,900 |
| Sep 16, 2025 | 7.49 | 7.74 | 7.01 | 7.25 | 7.25 | 0.14% | 381,332 |
| Sep 15, 2025 | 6.21 | 7.70 | 6.21 | 7.24 | 7.24 | 21.27% | 1,347,524 |
| Sep 12, 2025 | 5.97 | 6.43 | 5.85 | 5.97 | 5.97 | -8.15% | 656,625 |
| Sep 11, 2025 | 8.96 | 9.00 | 5.20 | 6.50 | 6.50 | -18.03% | 3,910,000 |
| Sep 10, 2025 | 5.28 | 8.20 | 5.27 | 7.93 | 7.93 | 75.06% | 14,122,817 |
| Sep 9, 2025 | 2.80 | 5.76 | 2.80 | 4.53 | 4.53 | 65.33% | 26,785,342 |
| Sep 8, 2025 | 2.40 | 2.77 | 2.33 | 2.74 | 2.74 | 16.60% | 628,200 |
| Sep 5, 2025 | 2.21 | 2.37 | 2.19 | 2.35 | 2.35 | 9.30% | 526,100 |
Page 1 of 5