PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1896
+0.0041 (2.21%)
At close: Sep 26, 2025, 4:00 PM EDT
0.1856
-0.0040 (-2.11%)
After-hours: Sep 26, 2025, 7:18 PM EDT
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 556,389 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -2.93% | 750,566 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.86% | 635,442 |
| Sep 23, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -3.65% | 1,485,657 |
| Sep 22, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 11.42% | 4,683,707 |
| Sep 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.21% | 1,436,906 |
| Sep 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.65% | 984,678 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.48% | 409,572 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.99% | 956,837 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.84% | 457,079 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.10% | 1,533,095 |
| Sep 11, 2025 | 0.18 | 0.25 | 0.16 | 0.21 | 0.21 | 19.05% | 7,877,426 |
| Sep 10, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 18.55% | 4,033,472 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.59% | 5,915,548 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.88% | 426,240 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.13% | 1,137,829 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.58% | 289,292 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.05% | 535,907 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.89% | 535,204 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.31% | 656,852 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.52% | 820,735 |
| Aug 27, 2025 | 0.17 | 0.21 | 0.16 | 0.17 | 0.17 | 1.04% | 9,473,440 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.63% | 162,520 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 255,680 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.39% | 282,637 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -3.51% | 382,552 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.72% | 567,912 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.16% | 610,049 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.81% | 309,553 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.94% | 271,439 |
| Aug 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.16% | 491,887 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 371,206 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 297,228 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.59% | 369,538 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.04% | 588,754 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.95% | 403,537 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.39% | 272,472 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.24% | 423,053 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.49% | 864,314 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.07% | 858,911 |
| Jul 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.81% | 910,720 |
| Jul 30, 2025 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 1.74% | 1,988,466 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.00% | 491,625 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.06% | 651,879 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.05% | 623,113 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.99% | 777,647 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.62% | 701,674 |
| Jul 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.08% | 2,967,543 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.76% | 904,413 |
| Jul 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.80% | 976,936 |