Petratherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.35	0.36	0.35	0.36	-	1.43%	85,452
Aug 12, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	55,009
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	-	120,106
Aug 10, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	13,610
Aug 8, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	65,454
Aug 7, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	67,820
Aug 6, 2025	0.36	0.36	0.33	0.35	0.35	-4.17%	343,563
Aug 5, 2025	0.37	0.37	0.35	0.36	0.36	2.86%	244,301
Aug 4, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	169,215
Aug 1, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	162,409
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	65,018
Jul 30, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	71,600
Jul 29, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	503,900
Jul 28, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	357,380
Jul 25, 2025	0.38	0.38	0.37	0.38	0.38	-	47,196
Jul 24, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	96,988
Jul 23, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	434,216
Jul 22, 2025	0.37	0.38	0.37	0.37	0.37	-	10,435
Jul 21, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	164,549
Jul 18, 2025	0.37	0.39	0.36	0.36	0.36	-1.37%	474,912
Jul 17, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	346,314
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	232,439
Jul 15, 2025	0.36	0.37	0.36	0.36	0.36	-	156,613
Jul 14, 2025	0.32	0.37	0.32	0.36	0.36	12.50%	942,643
Jul 11, 2025	0.33	0.35	0.32	0.32	0.32	-1.54%	332,845
Jul 10, 2025	0.33	0.34	0.33	0.33	0.33	-4.41%	50,168
Jul 9, 2025	0.37	0.37	0.33	0.34	0.34	-8.11%	1,111,484
Jul 8, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	303,922
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-	483,694
Jul 4, 2025	0.37	0.39	0.36	0.36	0.36	-4.05%	199,396
Jul 3, 2025	0.35	0.37	0.34	0.37	0.37	8.82%	584,806
Jul 2, 2025	0.36	0.37	0.33	0.34	0.34	-2.86%	545,409
Jul 1, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	392,497
Jun 30, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	915,694
Jun 27, 2025	0.29	0.34	0.28	0.33	0.33	17.86%	1,170,961
Jun 26, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	332,025
Jun 25, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	245,208
Jun 24, 2025	0.28	0.29	0.26	0.26	0.26	-7.14%	310,765
Jun 23, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	227,054
Jun 20, 2025	0.29	0.30	0.29	0.29	0.29	-	373,415
Jun 19, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	49,366
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	153,981
Jun 17, 2025	0.30	0.30	0.29	0.29	0.29	-	134,262
Jun 16, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	142,969
Jun 13, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	365,344
Jun 12, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	178,952
Jun 11, 2025	0.29	0.30	0.29	0.29	0.29	-	195,749
Jun 10, 2025	0.29	0.30	0.29	0.29	0.29	-	205,749
Jun 6, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	189,823
Jun 5, 2025	0.31	0.31	0.29	0.30	0.30	3.45%	433,122