BKK:PLTR03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	3.84	3.90	3.74	3.78	3.78	-1.56%	261,041
Aug 11, 2026	3.72	3.94	3.72	3.84	3.84	3.23%	302,533
Aug 10, 2026	3.48	3.80	3.48	3.72	3.72	6.29%	462,526
Aug 7, 2026	3.42	3.50	3.36	3.50	3.50	1.74%	894,977
Aug 6, 2026	3.46	3.66	3.44	3.44	3.44	-1.71%	1,000,707
Aug 5, 2026	3.24	3.64	3.22	3.50	3.50	6.71%	2,684,231
Aug 4, 2026	2.82	3.28	2.78	3.28	3.28	16.31%	773,579
Aug 3, 2026	2.76	2.82	2.68	2.82	2.82	2.17%	447,789
Jul 31, 2026	2.74	2.78	2.70	2.76	2.76	-0.72%	168,181
Jul 30, 2026	2.80	2.96	2.74	2.78	2.78	-	185,429
Jul 27, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	11,989
Jul 24, 2026	2.84	2.84	2.74	2.82	2.82	-	82,500
Jul 23, 2026	2.82	2.96	2.80	2.82	2.82	-5.37%	322,496
Jul 22, 2026	3.00	3.02	2.98	2.98	2.98	-1.32%	15,580
Jul 21, 2026	2.94	3.04	2.94	3.02	3.02	2.72%	13,271
Jul 20, 2026	2.94	3.02	2.92	2.94	2.94	-	47,572
Jul 17, 2026	3.02	3.02	2.94	2.94	2.94	-2.65%	102,312
Jul 16, 2026	3.02	3.04	3.00	3.02	3.02	0.67%	1,514,086
Jul 15, 2026	2.80	3.02	2.74	3.00	3.00	4.17%	79,988
Jul 14, 2026	2.86	2.92	2.86	2.88	2.88	2.13%	2,014,161
Jul 13, 2026	2.92	2.92	2.80	2.82	2.82	-2.76%	17,396
Jul 10, 2026	2.88	2.90	2.80	2.90	2.90	-1.36%	223,963
Jul 9, 2026	2.94	2.96	2.84	2.94	2.94	1.38%	1,428,540
Jul 8, 2026	2.96	3.08	2.90	2.90	2.90	-2.68%	283,897
Jul 7, 2026	2.88	2.98	2.84	2.98	2.98	2.76%	1,520,498
Jul 6, 2026	2.92	2.92	2.84	2.90	2.90	6.62%	62,912
Jul 3, 2026	2.90	2.94	2.72	2.72	2.72	-3.55%	992,903
Jul 2, 2026	2.66	2.86	2.66	2.82	2.82	6.02%	780,117
Jul 1, 2026	2.60	2.66	2.56	2.66	2.66	3.10%	288,901
Jun 30, 2026	2.58	2.62	2.56	2.58	2.58	-	199,354
Jun 29, 2026	2.42	2.58	2.42	2.58	2.58	5.74%	158,810
Jun 26, 2026	2.50	2.50	2.36	2.44	2.44	-3.17%	128,222
Jun 25, 2026	2.58	2.62	2.50	2.52	2.52	-3.08%	105,417
Jun 24, 2026	2.64	2.68	2.58	2.60	2.60	-1.52%	242,830
Jun 23, 2026	2.60	2.82	2.60	2.64	2.64	-6.38%	427,634
Jun 22, 2026	2.90	2.94	2.78	2.82	2.82	-0.70%	31,330
Jun 19, 2026	2.86	2.86	2.74	2.84	2.84	-0.70%	51,231
Jun 18, 2026	2.88	2.94	2.86	2.86	2.86	-0.69%	53,551
Jun 17, 2026	2.88	2.88	2.88	2.88	2.88	-2.04%	4,853
Jun 16, 2026	2.90	2.96	2.84	2.94	2.94	3.52%	66,794
Jun 15, 2026	2.82	2.90	2.78	2.84	2.84	-1.39%	287,790
Jun 12, 2026	2.86	2.90	2.84	2.88	2.88	-	25,776
Jun 11, 2026	2.88	2.90	2.84	2.88	2.88	2.13%	464,999
Jun 10, 2026	2.98	2.98	2.82	2.82	2.82	-5.37%	73,708
Jun 9, 2026	3.00	3.02	2.96	2.98	2.98	0.68%	875,876
Jun 8, 2026	3.08	3.10	2.94	2.96	2.96	-3.90%	2,566,174
Jun 5, 2026	3.06	3.18	3.06	3.08	3.08	-1.28%	394,879
Jun 4, 2026	3.10	3.46	3.06	3.12	3.12	-8.24%	1,263,804
Jun 2, 2026	3.40	3.44	3.18	3.40	3.40	6.92%	873,463
May 29, 2026	2.92	3.20	2.92	3.18	3.18	8.90%	1,677,277