PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.2416
-0.0195 (-7.47%)
At close: Jun 27, 2025, 4:00 PM
0.2340
-0.0076 (-3.15%)
After-hours: Jun 27, 2025, 7:58 PM EDT
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -7.47% | 2,716,690 |
| Jun 26, 2025 | 0.23 | 0.29 | 0.22 | 0.26 | 0.26 | 12.69% | 4,791,425 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.57% | 2,592,375 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -13.84% | 4,639,905 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | 0.64% | 18,123,327 |
| Jun 20, 2025 | 0.30 | 0.32 | 0.25 | 0.28 | 0.28 | -23.29% | 16,621,981 |
| Jun 18, 2025 | 0.51 | 0.52 | 0.34 | 0.37 | 0.37 | 84.44% | 404,251,486 |
| Jun 17, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 9.94% | 28,562,190 |
| Jun 16, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -10.00% | 5,749,557 |
| Jun 13, 2025 | 0.28 | 0.29 | 0.17 | 0.20 | 0.20 | -28.19% | 17,910,603 |
| Jun 12, 2025 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 8.58% | 10,371,611 |
| Jun 11, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.88% | 6,457,572 |
| Jun 10, 2025 | 0.26 | 0.28 | 0.22 | 0.24 | 0.24 | -8.95% | 4,931,890 |
| Jun 9, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -7.18% | 2,602,671 |
| Jun 6, 2025 | 0.28 | 0.33 | 0.27 | 0.28 | 0.28 | -8.39% | 3,409,639 |
| Jun 5, 2025 | 0.37 | 0.38 | 0.27 | 0.31 | 0.31 | -24.67% | 10,016,102 |
| Jun 4, 2025 | 0.58 | 0.61 | 0.33 | 0.41 | 0.41 | -43.63% | 14,890,134 |
| Jun 3, 2025 | 1.39 | 1.39 | 0.46 | 0.73 | 0.73 | -47.86% | 13,059,227 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 2,840,545 |
| May 30, 2025 | 1.40 | 1.53 | 1.36 | 1.41 | 1.41 | -1.40% | 4,930,970 |
| May 29, 2025 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -3.38% | 3,672,775 |
| May 28, 2025 | 1.36 | 1.53 | 1.35 | 1.48 | 1.48 | 9.63% | 2,471,372 |
| May 27, 2025 | 1.40 | 1.42 | 1.08 | 1.35 | 1.35 | -1.46% | 10,101,581 |
| May 23, 2025 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.86% | 3,967,138 |
| May 22, 2025 | 1.39 | 1.55 | 1.37 | 1.44 | 1.44 | 5.11% | 4,613,790 |
| May 21, 2025 | 1.45 | 1.52 | 1.34 | 1.37 | 1.37 | -4.20% | 1,016,547 |
| May 20, 2025 | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | 1.42% | 568,997 |
| May 19, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | 2.17% | 887,991 |
| May 16, 2025 | 1.40 | 1.60 | 1.34 | 1.38 | 1.38 | -3.16% | 5,705,955 |
| May 15, 2025 | 1.47 | 1.81 | 1.33 | 1.43 | 1.43 | 2.52% | 1,573,709 |
| May 14, 2025 | 1.48 | 1.53 | 1.35 | 1.39 | 1.39 | -2.80% | 264,435 |
| May 13, 2025 | 1.42 | 1.49 | 1.35 | 1.43 | 1.43 | 2.14% | 261,157 |
| May 12, 2025 | 1.36 | 1.49 | 1.33 | 1.40 | 1.40 | 0.72% | 66,263 |
| May 9, 2025 | 1.25 | 1.40 | 1.12 | 1.39 | 1.39 | 13.01% | 349,650 |
| May 8, 2025 | 1.35 | 1.48 | 1.18 | 1.23 | 1.23 | -8.89% | 1,051,671 |
| May 7, 2025 | 1.53 | 1.53 | 1.35 | 1.35 | 1.35 | -11.76% | 108,662 |
| May 6, 2025 | 1.17 | 1.88 | 1.16 | 1.53 | 1.53 | 29.33% | 2,168,511 |
| May 5, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | 1.98% | 23,615 |
| May 2, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 90,369 |
| May 1, 2025 | 1.15 | 1.24 | 1.12 | 1.20 | 1.20 | 0.84% | 54,928 |
| Apr 30, 2025 | 1.10 | 1.25 | 1.09 | 1.19 | 1.19 | 5.31% | 170,972 |
| Apr 29, 2025 | 1.21 | 1.25 | 1.10 | 1.13 | 1.13 | -16.91% | 472,027 |
| Apr 28, 2025 | 1.28 | 1.55 | 1.25 | 1.36 | 1.36 | 9.24% | 2,644,571 |
| Apr 25, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | -0.40% | 6,981 |
| Apr 24, 2025 | 1.23 | 1.28 | 1.17 | 1.25 | 1.25 | 1.63% | 14,980 |
| Apr 23, 2025 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 86,918 |
| Apr 22, 2025 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 52,009 |
| Apr 21, 2025 | 1.23 | 1.28 | 1.16 | 1.20 | 1.20 | 0.84% | 95,763 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 74,671 |
| Apr 16, 2025 | 1.24 | 1.29 | 1.16 | 1.21 | 1.21 | -3.82% | 104,209 |