ISE:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	2.25	2.31	2.25	2.28	2.28	-0.87%	48,825
Oct 10, 2025	2.25	2.30	2.23	2.30	2.30	1.77%	249,374
Oct 9, 2025	2.28	2.30	2.24	2.26	2.26	0.44%	236,336
Oct 8, 2025	2.24	2.25	2.19	2.25	2.25	2.27%	180,516
Oct 7, 2025	2.29	2.29	2.20	2.20	2.20	-1.79%	75,972
Oct 6, 2025	2.22	2.24	2.19	2.24	2.24	1.36%	18,068
Oct 3, 2025	2.25	2.25	2.15	2.21	2.21	0.45%	825,862
Oct 2, 2025	2.24	2.28	2.20	2.20	2.20	-2.65%	43,237
Oct 1, 2025	2.26	2.30	2.25	2.26	2.26	-2.16%	142,152
Sep 30, 2025	2.30	2.31	2.22	2.31	2.31	2.67%	78,204
Sep 29, 2025	2.25	2.31	2.25	2.25	2.25	-2.17%	52,986
Sep 26, 2025	2.27	2.30	2.23	2.30	2.30	1.77%	143,817
Sep 25, 2025	2.23	2.26	2.19	2.26	2.26	1.35%	42,925
Sep 24, 2025	2.20	2.23	2.18	2.23	2.23	-0.45%	148,872
Sep 23, 2025	2.21	2.24	2.20	2.24	2.24	-0.88%	93,738
Sep 22, 2025	2.23	2.26	2.22	2.26	2.26	1.80%	35,579
Sep 19, 2025	2.30	2.30	2.20	2.22	2.22	0.91%	1,947,864
Sep 18, 2025	2.32	2.32	2.20	2.20	2.20	-5.17%	39,622
Sep 17, 2025	2.20	2.32	2.20	2.32	2.32	3.11%	43,963
Sep 16, 2025	2.35	2.35	2.19	2.25	2.25	-3.02%	383,329
Sep 15, 2025	2.28	2.33	2.28	2.32	2.32	1.75%	20,891
Sep 12, 2025	2.27	2.32	2.27	2.28	2.28	-	209,517
Sep 11, 2025	2.31	2.31	2.28	2.28	2.28	-	27,443
Sep 10, 2025	2.37	2.37	2.24	2.28	2.28	-	45,160
Sep 9, 2025	2.28	2.34	2.28	2.28	2.28	-0.44%	8,618
Sep 8, 2025	2.32	2.32	2.27	2.29	2.29	-0.43%	12,064
Sep 5, 2025	2.35	2.35	2.25	2.30	2.30	0.88%	76,246
Sep 4, 2025	2.28	2.30	2.28	2.28	2.28	-0.87%	15,995
Sep 3, 2025	2.38	2.38	2.25	2.30	2.30	1.77%	19,109
Sep 2, 2025	2.33	2.35	2.26	2.26	2.26	-0.44%	69,687
Sep 1, 2025	2.34	2.34	2.27	2.27	2.27	-2.58%	20,235
Aug 29, 2025	2.28	2.33	2.23	2.33	2.33	2.64%	66,599
Aug 28, 2025	2.28	2.32	2.25	2.27	2.27	-0.44%	57,848
Aug 27, 2025	2.29	2.29	2.26	2.28	2.28	0.88%	141,441
Aug 26, 2025	2.31	2.31	2.24	2.26	2.26	-0.88%	121,578
Aug 25, 2025	2.31	2.31	2.26	2.28	2.28	0.44%	32,741
Aug 22, 2025	2.24	2.27	2.24	2.27	2.27	0.89%	517,694
Aug 21, 2025	2.29	2.31	2.24	2.25	2.25	-1.75%	94,200
Aug 20, 2025	2.30	2.30	2.27	2.29	2.29	-	89,417
Aug 19, 2025	2.28	2.30	2.27	2.29	2.29	0.44%	92,958
Aug 18, 2025	2.32	2.32	2.27	2.28	2.28	-0.44%	238,405
Aug 15, 2025	2.27	2.30	2.27	2.29	2.29	-	92,333
Aug 14, 2025	2.26	2.29	2.25	2.29	2.29	1.33%	156,972
Aug 13, 2025	2.25	2.30	2.23	2.26	2.26	0.89%	455,819
Aug 12, 2025	2.24	2.25	2.21	2.24	2.24	0.90%	31,002
Aug 11, 2025	2.24	2.24	2.20	2.22	2.22	-0.45%	27,644
Aug 8, 2025	2.18	2.24	2.16	2.23	2.23	3.24%	245,150
Aug 7, 2025	2.15	2.17	2.15	2.16	2.16	0.47%	33,910
Aug 6, 2025	2.12	2.15	2.10	2.15	2.15	1.42%	143,492
Aug 5, 2025	2.15	2.16	2.10	2.12	2.12	-	160,601