Pitanium Limited (PTNM)
NASDAQ: PTNM
· Real-Time Price · USD
0.98
-0.07 (-6.67%)
At close: Aug 25, 2025, 3:58 PM
1.00
2.00%
After-hours: Aug 25, 2025, 07:59 PM EDT
PTNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 35,070 |
| Aug 21, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 73,726 |
| Aug 20, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 43,811 |
| Aug 19, 2025 | 1.04 | 1.13 | 1.03 | 1.03 | 1.03 | -2.83% | 56,424 |
| Aug 18, 2025 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 59,900 |
| Aug 15, 2025 | 1.02 | 1.12 | 1.02 | 1.11 | 1.11 | 1.83% | 41,408 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 31,561 |
| Aug 13, 2025 | 1.10 | 1.19 | 1.01 | 1.14 | 1.14 | -2.56% | 51,049 |
| Aug 12, 2025 | 1.12 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 89,962 |
| Aug 11, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 53,571 |
| Aug 8, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 104,547 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 59,814 |
| Aug 6, 2025 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | -2.40% | 84,238 |
| Aug 5, 2025 | 1.19 | 1.30 | 1.17 | 1.25 | 1.25 | -1.57% | 100,809 |
| Aug 4, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 7.63% | 123,132 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.05 | 1.18 | 1.18 | 1.72% | 117,843 |
| Jul 31, 2025 | 1.35 | 1.45 | 1.15 | 1.16 | 1.16 | -12.78% | 351,923 |
| Jul 30, 2025 | 1.43 | 1.58 | 1.33 | 1.33 | 1.33 | 0.76% | 232,200 |
| Jul 29, 2025 | 1.74 | 1.77 | 1.25 | 1.32 | 1.32 | -25.42% | 420,013 |
| Jul 28, 2025 | 1.86 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 105,200 |