Pamt Corp. (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
9.19
-0.52 (-5.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pamt Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.72 | 9.82 | 8.91 | 9.19 | 9.19 | -5.36% | 53,541 |
| Dec 4, 2025 | 9.26 | 9.74 | 9.26 | 9.71 | 9.71 | 0.21% | 8,715 |
| Dec 3, 2025 | 9.16 | 9.80 | 9.16 | 9.69 | 9.69 | 7.31% | 18,812 |
| Dec 2, 2025 | 9.08 | 9.19 | 8.90 | 9.03 | 9.03 | 0.22% | 19,351 |
| Dec 1, 2025 | 8.90 | 9.55 | 8.90 | 9.01 | 9.01 | 0.33% | 14,928 |
| Nov 28, 2025 | 9.09 | 9.33 | 8.90 | 8.98 | 8.98 | -1.10% | 7,552 |
| Nov 26, 2025 | 9.00 | 9.26 | 8.90 | 9.08 | 9.08 | 0.22% | 20,241 |
| Nov 25, 2025 | 9.01 | 9.14 | 8.99 | 9.06 | 9.06 | 1.68% | 7,062 |
| Nov 24, 2025 | 9.66 | 10.40 | 8.91 | 8.91 | 8.91 | -9.08% | 10,591 |
| Nov 21, 2025 | 9.18 | 9.80 | 9.09 | 9.80 | 9.80 | 7.34% | 10,563 |
| Nov 20, 2025 | 9.14 | 9.93 | 9.11 | 9.13 | 9.13 | -0.11% | 32,716 |
| Nov 19, 2025 | 9.66 | 9.66 | 9.14 | 9.14 | 9.14 | -4.19% | 10,372 |
| Nov 18, 2025 | 9.79 | 9.87 | 9.54 | 9.54 | 9.54 | -3.15% | 14,575 |
| Nov 17, 2025 | 10.03 | 10.09 | 9.85 | 9.85 | 9.85 | -1.79% | 17,434 |
| Nov 14, 2025 | 9.88 | 10.56 | 9.88 | 10.03 | 10.03 | -0.94% | 8,231 |
| Nov 13, 2025 | 10.16 | 10.48 | 10.01 | 10.13 | 10.13 | -2.36% | 10,145 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.35 | 10.37 | 10.37 | -6.15% | 6,510 |
| Nov 11, 2025 | 10.54 | 11.29 | 10.54 | 11.05 | 11.05 | 3.85% | 17,535 |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.31% | 2,608 |
| Nov 7, 2025 | 10.98 | 11.00 | 10.39 | 10.40 | 10.40 | -2.53% | 3,464 |
| Nov 6, 2025 | 10.49 | 10.67 | 10.18 | 10.67 | 10.67 | 4.20% | 11,175 |
| Nov 5, 2025 | 10.01 | 10.24 | 10.00 | 10.24 | 10.24 | 2.20% | 6,441 |
| Nov 4, 2025 | 9.87 | 10.27 | 9.87 | 10.02 | 10.02 | 0.80% | 5,459 |
| Nov 3, 2025 | 10.02 | 10.02 | 9.80 | 9.94 | 9.94 | -1.29% | 5,202 |
| Oct 31, 2025 | 10.46 | 10.46 | 9.68 | 10.07 | 10.07 | -4.10% | 17,443 |
| Oct 30, 2025 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | -1.69% | 6,466 |
| Oct 29, 2025 | 11.12 | 11.12 | 10.50 | 10.68 | 10.68 | -1.57% | 13,846 |
| Oct 28, 2025 | 11.04 | 11.04 | 10.77 | 10.85 | 10.85 | -0.46% | 6,403 |
| Oct 27, 2025 | 11.15 | 11.55 | 10.70 | 10.90 | 10.90 | -2.68% | 17,373 |
| Oct 24, 2025 | 11.45 | 11.45 | 11.01 | 11.20 | 11.20 | -2.61% | 2,802 |
| Oct 23, 2025 | 11.36 | 11.70 | 11.32 | 11.50 | 11.50 | 0.17% | 11,367 |
| Oct 22, 2025 | 10.96 | 11.48 | 10.96 | 11.48 | 11.48 | 2.23% | 4,880 |
| Oct 21, 2025 | 11.29 | 11.29 | 11.23 | 11.23 | 11.23 | -0.53% | 1,804 |
| Oct 20, 2025 | 11.22 | 11.29 | 11.20 | 11.29 | 11.29 | -0.27% | 2,959 |
| Oct 17, 2025 | 11.15 | 11.50 | 10.96 | 11.32 | 11.32 | -0.61% | 5,357 |
| Oct 16, 2025 | 10.71 | 11.39 | 10.71 | 11.39 | 11.39 | 1.06% | 4,689 |
| Oct 15, 2025 | 10.94 | 11.27 | 10.68 | 11.27 | 11.27 | 5.52% | 5,775 |
| Oct 14, 2025 | 10.51 | 10.90 | 10.51 | 10.68 | 10.68 | 1.33% | 5,811 |
| Oct 13, 2025 | 10.92 | 10.97 | 10.54 | 10.54 | 10.54 | -0.85% | 5,928 |
| Oct 10, 2025 | 10.78 | 10.78 | 10.63 | 10.63 | 10.63 | -1.57% | 4,965 |
| Oct 9, 2025 | 10.73 | 10.80 | 10.73 | 10.80 | 10.80 | -2.35% | 1,604 |
| Oct 8, 2025 | 11.23 | 11.40 | 11.04 | 11.06 | 11.06 | 0.27% | 6,297 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.03 | 11.03 | 11.03 | -3.42% | 3,758 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.16 | 11.42 | 11.42 | 0.62% | 11,122 |
| Oct 3, 2025 | 10.71 | 11.35 | 10.71 | 11.35 | 11.35 | 5.39% | 10,057 |
| Oct 2, 2025 | 10.96 | 11.17 | 10.75 | 10.77 | 10.77 | - | 7,341 |
| Oct 1, 2025 | 11.16 | 11.26 | 10.75 | 10.77 | 10.77 | -5.53% | 7,962 |
| Sep 30, 2025 | 12.62 | 12.62 | 11.15 | 11.40 | 11.40 | -4.20% | 10,762 |
| Sep 29, 2025 | 11.61 | 12.10 | 11.61 | 11.90 | 11.90 | -3.09% | 4,018 |
| Sep 26, 2025 | 12.15 | 12.28 | 12.05 | 12.28 | 12.28 | 0.90% | 6,062 |