Petratherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	466,165
Oct 21, 2025	0.32	0.32	0.30	0.31	0.31	1.67%	163,577
Oct 20, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	93,091
Oct 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	250,988
Oct 16, 2025	0.32	0.33	0.31	0.32	0.32	-	424,012
Oct 15, 2025	0.33	0.34	0.32	0.32	0.32	-	339,726
Oct 14, 2025	0.33	0.33	0.32	0.32	0.32	-	236,308
Oct 13, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	590,564
Oct 10, 2025	0.30	0.33	0.30	0.32	0.32	8.62%	614,837
Oct 9, 2025	0.28	0.30	0.28	0.29	0.29	1.75%	734,437
Oct 8, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	442,154
Oct 7, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	394,293
Oct 6, 2025	0.32	0.32	0.30	0.31	0.31	-1.61%	1,575,883
Oct 5, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	38,784
Oct 3, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	157,572
Oct 2, 2025	0.32	0.32	0.30	0.31	0.31	-	330,842
Oct 1, 2025	0.31	0.33	0.29	0.31	0.31	3.33%	790,865
Sep 30, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	279,055
Sep 29, 2025	0.31	0.31	0.28	0.29	0.29	-4.92%	751,483
Sep 26, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	103,024
Sep 25, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	126,494
Sep 24, 2025	0.32	0.32	0.31	0.32	0.32	-	105,889
Sep 23, 2025	0.32	0.32	0.31	0.32	0.32	-	184,280
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	54,800
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	154,248
Sep 18, 2025	0.31	0.32	0.31	0.31	0.31	-	240,397
Sep 17, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	161,320
Sep 16, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	149,859
Sep 15, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	190,415
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	98,105
Sep 11, 2025	0.32	0.32	0.31	0.31	0.31	-	168,964
Sep 10, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	82,932
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	175,388
Sep 8, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	42,659
Sep 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	243,102
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