Pamt Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.90	12.93	12.71	12.71	12.71	-1.32%	35,692
Jun 26, 2025	12.70	12.88	12.56	12.88	12.88	1.66%	12,205
Jun 25, 2025	12.39	12.70	12.39	12.67	12.67	-1.63%	9,190
Jun 24, 2025	12.82	12.88	12.80	12.88	12.88	1.30%	4,852
Jun 23, 2025	12.29	12.72	12.29	12.72	12.72	1.15%	8,807
Jun 20, 2025	13.18	13.18	12.50	12.57	12.57	-3.90%	17,835
Jun 18, 2025	12.96	13.09	12.85	13.08	13.08	1.08%	7,300
Jun 17, 2025	12.97	13.17	12.85	12.94	12.94	-1.30%	7,395
Jun 16, 2025	12.79	13.11	12.72	13.11	13.11	0.61%	7,019
Jun 13, 2025	12.69	13.03	12.69	13.03	13.03	-	14,093
Jun 12, 2025	12.92	13.04	12.48	13.03	13.03	-0.31%	8,976
Jun 11, 2025	12.75	13.12	12.49	13.07	13.07	0.54%	19,978
Jun 10, 2025	12.58	13.05	12.58	13.00	13.00	3.83%	16,235
Jun 9, 2025	13.20	13.37	12.50	12.52	12.52	-2.80%	20,032
Jun 6, 2025	12.97	13.04	12.56	12.88	12.88	3.45%	12,577
Jun 5, 2025	12.90	12.90	12.45	12.45	12.45	-3.19%	10,647
Jun 4, 2025	12.77	13.50	12.30	12.86	12.86	0.86%	27,171
Jun 3, 2025	12.34	13.10	12.34	12.75	12.75	3.57%	20,696
Jun 2, 2025	12.33	12.57	12.26	12.31	12.31	-1.99%	8,144
May 30, 2025	13.22	13.22	12.37	12.56	12.56	-0.55%	12,832
May 29, 2025	12.28	12.67	12.28	12.63	12.63	1.36%	7,701
May 28, 2025	12.67	13.50	12.27	12.46	12.46	-1.81%	11,894
May 27, 2025	12.71	13.34	12.37	12.69	12.69	6.82%	13,879
May 23, 2025	11.83	12.19	11.70	11.88	11.88	-	23,631
May 22, 2025	12.03	12.44	11.63	11.88	11.88	-2.06%	41,938
May 21, 2025	12.85	12.92	11.96	12.13	12.13	-5.60%	29,378
May 20, 2025	13.20	13.30	12.85	12.85	12.85	-3.60%	12,589
May 19, 2025	13.16	13.40	13.00	13.33	13.33	-0.07%	33,876
May 16, 2025	13.66	14.01	13.34	13.34	13.34	-2.63%	18,228
May 15, 2025	13.46	13.92	13.35	13.70	13.70	1.78%	24,882
May 14, 2025	14.95	15.20	13.11	13.46	13.46	-10.80%	82,616
May 13, 2025	15.60	15.60	14.46	15.09	15.09	-3.95%	25,038
May 12, 2025	16.97	16.97	15.63	15.71	15.71	-4.03%	27,175
May 9, 2025	16.84	17.09	16.37	16.37	16.37	-2.33%	16,934
May 8, 2025	17.03	17.08	16.15	16.76	16.76	-1.59%	28,528
May 7, 2025	15.91	17.29	15.91	17.03	17.03	6.97%	70,269
May 6, 2025	15.91	16.35	15.27	15.92	15.92	2.78%	36,286
May 5, 2025	14.38	15.70	14.38	15.49	15.49	6.10%	48,277
May 2, 2025	13.82	14.74	13.80	14.60	14.60	4.96%	30,681
May 1, 2025	13.81	14.22	13.55	13.91	13.91	-0.43%	64,527
Apr 30, 2025	13.75	14.15	13.74	13.97	13.97	0.36%	90,214
Apr 29, 2025	13.60	14.20	13.60	13.92	13.92	2.05%	61,321
Apr 28, 2025	13.81	13.82	13.55	13.64	13.64	-1.37%	32,062
Apr 25, 2025	13.95	14.00	13.76	13.83	13.83	-1.85%	21,394
Apr 24, 2025	13.81	14.15	13.70	14.09	14.09	1.22%	42,094
Apr 23, 2025	14.10	14.28	13.87	13.92	13.92	-1.28%	10,529
Apr 22, 2025	13.84	14.45	13.84	14.10	14.10	2.17%	26,269
Apr 21, 2025	14.17	14.17	13.77	13.80	13.80	-2.68%	15,265
Apr 17, 2025	13.85	14.61	13.77	14.18	14.18	2.46%	28,659
Apr 16, 2025	13.75	13.97	13.61	13.84	13.84	0.51%	26,170