Petratherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	240,400
Sep 4, 2025	0.33	0.33	0.32	0.32	0.32	-	161,932
Sep 3, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	562,902
Sep 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	34,147
Sep 1, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	114,944
Aug 29, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	458,071
Aug 28, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	41,551
Aug 27, 2025	0.32	0.34	0.30	0.33	0.33	3.13%	663,419
Aug 26, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	218,946
Aug 25, 2025	0.33	0.36	0.32	0.33	0.33	1.56%	449,834
Aug 22, 2025	0.32	0.33	0.32	0.32	0.32	-	170,264
Aug 21, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	578,378
Aug 20, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	514,387
Aug 19, 2025	0.35	0.36	0.34	0.34	0.34	-5.63%	197,796
Aug 18, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	168,042
Aug 15, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	293,363
Aug 14, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	295,111
Aug 13, 2025	0.35	0.36	0.35	0.35	0.35	-	86,869
Aug 12, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	55,074
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