PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1543
-0.0055 (-3.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.1555
+0.0012 (0.78%)
After-hours: Dec 5, 2025, 7:55 PM EST
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.44% | 821,290 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.69% | 726,870 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.82% | 877,230 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.23% | 1,144,728 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.23% | 871,482 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.36% | 279,125 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.77% | 431,724 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.06% | 541,994 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 268,749 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.74% | 777,746 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.73% | 812,936 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.04% | 1,111,008 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.15% | 1,072,371 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.01% | 810,335 |
| Nov 14, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.50% | 1,138,149 |
| Nov 13, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -9.66% | 2,167,722 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.24% | 2,658,056 |
| Nov 11, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -2.67% | 3,547,669 |
| Nov 10, 2025 | 0.20 | 0.26 | 0.19 | 0.22 | 0.22 | 18.84% | 47,060,922 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -14.21% | 3,499,621 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.21% | 4,532,146 |
| Nov 5, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -14.89% | 17,489,866 |
| Nov 4, 2025 | 0.39 | 0.45 | 0.25 | 0.28 | 0.28 | 51.53% | 582,970,059 |
| Nov 3, 2025 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 13.27% | 17,906,159 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.54% | 1,366,498 |
| Oct 30, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 15.35% | 3,962,513 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.75% | 689,677 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 456,959 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.82% | 662,563 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.48% | 728,318 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.61% | 777,339 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.45% | 1,416,834 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.74% | 1,401,423 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 518,865 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.13% | 914,633 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.59% | 908,982 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.58% | 1,527,750 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.91% | 2,174,491 |
| Oct 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -15.05% | 7,353,210 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -5.92% | 47,486,216 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.51% | 576,045 |
| Oct 8, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.36% | 735,979 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.73% | 671,645 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 682,247 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.06% | 1,314,793 |
| Oct 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.75% | 1,080,641 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.99% | 1,009,223 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -9.88% | 2,190,216 |
| Sep 29, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 15.82% | 5,271,112 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 556,389 |