Pitanium Limited (PTNM)
NASDAQ: PTNM · Real-Time Price · USD
1.140
-0.030 (-2.56%)
Aug 13, 2025, 4:00 PM - Market closed
Pitanium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.10 | 1.19 | 1.01 | 1.14 | 1.14 | -2.56% | 51,049 |
| Aug 12, 2025 | 1.12 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 89,962 |
| Aug 11, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 53,571 |
| Aug 8, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 104,547 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 59,814 |
| Aug 6, 2025 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | -2.40% | 84,238 |
| Aug 5, 2025 | 1.19 | 1.30 | 1.17 | 1.25 | 1.25 | -1.57% | 100,809 |
| Aug 4, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 7.63% | 123,132 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.05 | 1.18 | 1.18 | 1.72% | 117,843 |
| Jul 31, 2025 | 1.35 | 1.45 | 1.15 | 1.16 | 1.16 | -12.78% | 351,923 |
| Jul 30, 2025 | 1.43 | 1.58 | 1.33 | 1.33 | 1.33 | 0.76% | 232,159 |
| Jul 29, 2025 | 1.74 | 1.77 | 1.25 | 1.32 | 1.32 | -25.42% | 420,013 |
| Jul 28, 2025 | 1.86 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 105,178 |
| Jul 25, 2025 | 1.90 | 1.97 | 1.70 | 1.88 | 1.88 | -1.05% | 192,388 |
| Jul 24, 2025 | 1.91 | 2.10 | 1.90 | 1.90 | 1.90 | - | 281,543 |
| Jul 23, 2025 | 1.96 | 2.18 | 1.90 | 1.90 | 1.90 | -4.52% | 443,811 |
| Jul 22, 2025 | 1.96 | 2.12 | 1.85 | 1.99 | 1.99 | -1.97% | 668,881 |
| Jul 21, 2025 | 2.05 | 2.16 | 1.85 | 2.03 | 2.03 | -4.69% | 1,000,653 |
| Jul 18, 2025 | 6.30 | 6.39 | 1.25 | 2.13 | 2.13 | -67.78% | 4,566,180 |
| Jul 17, 2025 | 12.42 | 12.54 | 4.50 | 6.61 | 6.61 | -50.71% | 2,329,365 |
| Jul 16, 2025 | 14.00 | 14.79 | 12.00 | 13.41 | 13.41 | -4.01% | 754,217 |
| Jul 15, 2025 | 9.40 | 14.00 | 9.25 | 13.97 | 13.97 | 46.98% | 1,486,040 |
| Jul 14, 2025 | 9.42 | 10.50 | 8.32 | 9.51 | 9.51 | -7.00% | 2,326,625 |
| Jul 11, 2025 | 9.00 | 10.55 | 8.88 | 10.22 | 10.22 | 13.43% | 1,745,705 |
| Jul 10, 2025 | 8.60 | 9.14 | 6.88 | 9.01 | 9.01 | -0.99% | 1,896,104 |
| Jul 9, 2025 | 9.08 | 9.18 | 8.90 | 9.10 | 9.10 | 0.66% | 513,465 |
| Jul 8, 2025 | 9.00 | 9.20 | 8.72 | 9.04 | 9.04 | 3.31% | 1,956,666 |
| Jul 7, 2025 | 8.50 | 9.18 | 8.50 | 8.75 | 8.75 | 2.94% | 831,834 |
| Jul 3, 2025 | 8.40 | 8.64 | 8.00 | 8.50 | 8.50 | -2.97% | 240,600 |
| Jul 2, 2025 | 8.68 | 8.84 | 8.37 | 8.76 | 8.76 | 0.92% | 1,364,733 |
| Jul 1, 2025 | 7.77 | 8.68 | 7.68 | 8.68 | 8.68 | 18.74% | 1,905,925 |
| Jun 30, 2025 | 7.57 | 7.78 | 7.31 | 7.31 | 7.31 | -6.16% | 213,037 |
| Jun 27, 2025 | 7.02 | 7.90 | 6.89 | 7.79 | 7.79 | 12.09% | 714,048 |
| Jun 26, 2025 | 7.48 | 8.00 | 6.61 | 6.95 | 6.95 | -3.20% | 1,964,176 |
| Jun 25, 2025 | 7.26 | 7.65 | 7.10 | 7.18 | 7.18 | -0.97% | 866,573 |
| Jun 24, 2025 | 7.12 | 7.42 | 7.00 | 7.25 | 7.25 | 0.69% | 1,442,928 |
| Jun 23, 2025 | 7.25 | 7.38 | 6.80 | 7.20 | 7.20 | -1.91% | 659,425 |
| Jun 20, 2025 | 6.85 | 7.36 | 6.75 | 7.34 | 7.34 | 7.15% | 1,092,573 |
| Jun 18, 2025 | 6.49 | 6.95 | 6.40 | 6.85 | 6.85 | 4.10% | 2,209,025 |
| Jun 17, 2025 | 6.15 | 6.60 | 6.15 | 6.58 | 6.58 | 9.67% | 2,738,306 |
| Jun 16, 2025 | 5.90 | 6.00 | 5.73 | 6.00 | 6.00 | 0.84% | 969,732 |
| Jun 13, 2025 | 5.76 | 6.00 | 5.65 | 5.95 | 5.95 | 1.71% | 555,978 |
| Jun 12, 2025 | 5.70 | 5.85 | 5.40 | 5.85 | 5.85 | 1.39% | 296,124 |
| Jun 11, 2025 | 5.70 | 5.85 | 5.50 | 5.77 | 5.77 | 3.59% | 491,453 |
| Jun 10, 2025 | 6.01 | 6.23 | 5.15 | 5.57 | 5.57 | -7.32% | 3,325,772 |
| Jun 9, 2025 | 5.60 | 6.28 | 5.59 | 6.01 | 6.01 | 6.75% | 2,417,757 |
| Jun 6, 2025 | 5.50 | 5.85 | 5.20 | 5.63 | 5.63 | 1.26% | 2,329,237 |
| Jun 5, 2025 | 5.27 | 5.60 | 5.10 | 5.56 | 5.56 | 5.30% | 1,858,404 |
| Jun 4, 2025 | 5.07 | 7.20 | 4.70 | 5.28 | 5.28 | 12.58% | 3,448,280 |
| Jun 3, 2025 | 4.05 | 4.90 | 4.05 | 4.69 | 4.69 | 15.80% | 667,072 |