PTL LTD - Class A Ordinary Shares (PTLE)
5.5000
-0.4800 (-8.03%)
NASDAQ· Last Trade: Jun 16th, 12:58 AM EDT
Historical Prices For PTL LTD - Class A Ordinary Shares (PTLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 5.98 | 6.00 | 5.20 | 5.50 | 6,704 | 5.50 |
| 6/12/2026 | 5.50 | 6.11 | 5.05 | 5.98 | 12,434 | 5.98 |
| 6/10/2026 | 5.02 | 5.50 | 5.02 | 5.50 | 1,994 | 5.50 |
| 6/09/2026 | 5.53 | 5.66 | 5.53 | 5.53 | 12,546 | 5.53 |
| 6/08/2026 | 5.58 | 5.58 | 5.10 | 5.54 | 16,826 | 5.54 |
| 6/05/2026 | 4.50 | 5.90 | 4.50 | 5.90 | 219,899 | 5.90 |
| 6/04/2026 | 5.56 | 5.80 | 5.40 | 5.57 | 2,156 | 5.57 |
| 6/03/2026 | 5.15 | 5.68 | 5.15 | 5.68 | 4,056 | 5.68 |
| 6/02/2026 | 5.01 | 6.00 | 5.01 | 5.15 | 3,237 | 5.15 |
| 6/01/2026 | 5.01 | 5.01 | 5.01 | 5.01 | 861 | 5.01 |
| 5/29/2026 | 5.15 | 5.15 | 5.01 | 5.01 | 982 | 5.01 |
| 5/28/2026 | 4.73 | 5.10 | 4.73 | 5.01 | 4,349 | 5.01 |
| 5/27/2026 | 5.10 | 5.15 | 5.00 | 5.00 | 4,575 | 5.00 |
| 5/26/2026 | 4.93 | 5.01 | 4.90 | 5.00 | 7,457 | 5.00 |
| 5/22/2026 | 4.67 | 4.98 | 4.55 | 4.98 | 9,111 | 4.98 |
| 5/21/2026 | 4.67 | 4.67 | 4.67 | 4.67 | 811 | 4.67 |
| 5/20/2026 | 4.83 | 4.83 | 4.50 | 4.65 | 6,306 | 4.65 |
| 5/19/2026 | 4.99 | 5.25 | 4.60 | 4.60 | 6,783 | 4.60 |
| 5/18/2026 | 5.17 | 5.28 | 4.69 | 4.82 | 11,680 | 4.82 |
| 5/15/2026 | 5.49 | 5.49 | 4.71 | 5.04 | 7,065 | 5.04 |
| 5/14/2026 | 5.42 | 5.49 | 4.57 | 5.15 | 8,436 | 5.15 |
| 5/13/2026 | 6.05 | 6.05 | 5.11 | 5.40 | 12,287 | 5.40 |
| 5/12/2026 | 6.05 | 6.05 | 5.35 | 5.55 | 5,307 | 5.55 |
| 5/11/2026 | 5.90 | 5.98 | 5.37 | 5.45 | 7,274 | 5.45 |
| 5/08/2026 | 6.20 | 6.25 | 5.26 | 5.50 | 11,493 | 5.50 |
| 5/07/2026 | 5.40 | 6.77 | 5.40 | 5.61 | 6,570 | 5.61 |
| 5/06/2026 | 5.78 | 5.99 | 5.52 | 5.60 | 7,561 | 5.60 |
| 5/05/2026 | 6.30 | 6.30 | 5.91 | 6.01 | 5,802 | 6.01 |
| 5/04/2026 | 6.29 | 6.29 | 5.90 | 5.90 | 1,637 | 5.90 |
| 5/01/2026 | 5.99 | 6.29 | 5.80 | 5.80 | 5,856 | 5.80 |
| 4/30/2026 | 6.60 | 6.78 | 5.81 | 6.11 | 27,557 | 6.11 |
| 4/29/2026 | 6.50 | 6.53 | 6.20 | 6.47 | 48,745 | 6.47 |
| 4/28/2026 | 6.64 | 6.64 | 5.86 | 6.11 | 3,759 | 6.11 |
| 4/27/2026 | 6.50 | 6.50 | 6.11 | 6.11 | 2,315 | 6.11 |
| 4/24/2026 | 6.60 | 7.00 | 6.30 | 6.50 | 59,740 | 6.50 |
| 4/23/2026 | 6.87 | 6.87 | 6.26 | 6.40 | 6,428 | 6.40 |
| 4/22/2026 | 6.91 | 6.99 | 6.50 | 6.61 | 24,566 | 6.61 |
| 4/21/2026 | 6.30 | 6.62 | 6.30 | 6.62 | 6,405 | 6.62 |
| 4/20/2026 | 6.61 | 7.18 | 6.38 | 6.38 | 5,044 | 6.38 |
| 4/17/2026 | 7.16 | 7.17 | 6.51 | 6.52 | 34,938 | 6.52 |
| 4/16/2026 | 7.46 | 7.78 | 6.67 | 7.12 | 27,903 | 7.12 |
| 4/15/2026 | 8.49 | 8.59 | 7.60 | 7.95 | 48,696 | 7.95 |
| 4/14/2026 | 8.68 | 8.87 | 8.25 | 8.25 | 35,024 | 8.25 |
| 4/13/2026 | 8.75 | 9.00 | 8.11 | 8.62 | 10,333 | 8.62 |
| 4/10/2026 | 8.66 | 8.93 | 8.40 | 8.93 | 12,708 | 8.93 |
| 4/09/2026 | 8.40 | 8.79 | 8.01 | 8.79 | 9,704 | 8.79 |
| 4/08/2026 | 7.47 | 8.42 | 7.20 | 8.42 | 94,417 | 8.42 |
| 4/07/2026 | 7.41 | 7.50 | 7.11 | 7.50 | 10,477 | 7.50 |
| 4/06/2026 | 6.67 | 7.50 | 6.57 | 7.50 | 16,109 | 7.50 |
| 4/02/2026 | 6.50 | 6.95 | 6.12 | 6.72 | 15,675 | 6.72 |
| 4/01/2026 | 5.72 | 7.17 | 5.61 | 6.50 | 177,176 | 6.50 |
| 3/31/2026 | 5.21 | 5.81 | 5.21 | 5.76 | 17,182 | 5.76 |
| 3/30/2026 | 4.97 | 5.89 | 4.97 | 5.46 | 56,784 | 5.46 |
| 3/27/2026 | 4.77 | 5.44 | 4.50 | 4.93 | 35,646 | 4.93 |
| 3/26/2026 | 5.57 | 5.78 | 4.68 | 4.96 | 98,897 | 4.96 |
| 3/25/2026 | 7.17 | 7.17 | 5.16 | 5.55 | 194,880 | 5.55 |
| 3/24/2026 | 6.61 | 7.80 | 6.60 | 7.16 | 312,322 | 7.16 |
| 3/23/2026 | 4.75 | 8.01 | 4.75 | 8.01 | 9,989,766 | 8.01 |
| 3/20/2026 | 5.22 | 5.22 | 4.00 | 4.27 | 14,325 | 4.27 |
| 3/19/2026 | 6.00 | 6.00 | 5.26 | 5.45 | 6,605 | 5.45 |
| 3/18/2026 | 6.34 | 6.45 | 6.20 | 6.31 | 4,749 | 6.31 |
| 3/17/2026 | 7.20 | 7.20 | 6.36 | 6.47 | 14,113 | 6.47 |
| 3/16/2026 | 7.33 | 7.66 | 6.83 | 7.08 | 12,489 | 7.08 |