ISE:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.91	2.92	2.90	2.92	2.92	0.69%	390,211
May 26, 2026	2.91	2.91	2.90	2.90	2.90	-	379,940
May 25, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	162,617
May 22, 2026	2.92	2.92	2.90	2.91	2.91	-	233,068
May 21, 2026	2.92	2.92	2.91	2.91	2.91	-0.34%	119,429
May 20, 2026	2.91	2.92	2.90	2.92	2.92	-	164,313
May 19, 2026	2.91	2.92	2.90	2.92	2.92	0.69%	414,296
May 18, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	114,664
May 15, 2026	2.92	2.92	2.91	2.92	2.92	-	142,569
May 14, 2026	2.92	2.92	2.90	2.92	2.92	-	392,789
May 13, 2026	2.92	2.92	2.91	2.92	2.92	0.34%	222,198
May 12, 2026	2.91	2.92	2.90	2.91	2.91	-	667,693
May 11, 2026	2.92	2.92	2.90	2.91	2.91	-	163,819
May 8, 2026	2.91	2.91	2.91	2.91	2.91	-	131,103
May 7, 2026	2.90	2.92	2.90	2.91	2.91	0.34%	2,524,255
May 6, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	471,603
May 5, 2026	2.90	2.91	2.90	2.91	2.91	-	1,294,019
Apr 30, 2026	2.91	2.91	2.90	2.91	2.91	0.34%	8,383,033
Apr 29, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	695,838
Apr 28, 2026	2.90	2.91	2.90	2.91	2.91	-	533,312
Apr 27, 2026	2.90	2.92	2.90	2.91	2.91	0.34%	1,465,911
Apr 24, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	5,342,467
Apr 23, 2026	2.90	2.91	2.90	2.91	2.91	-	3,513,873
Apr 22, 2026	2.91	2.91	2.90	2.91	2.91	0.34%	9,301,265
Apr 21, 2026	2.91	2.92	2.90	2.90	2.90	-0.34%	1,609,685
Apr 20, 2026	2.89	2.92	2.89	2.91	2.91	0.69%	10,069,560
Apr 17, 2026	2.90	2.91	2.89	2.89	2.89	-0.34%	10,545,710
Apr 16, 2026	2.89	2.91	2.88	2.90	2.90	0.69%	8,671,976
Apr 15, 2026	2.88	2.90	2.88	2.88	2.88	-	9,794,833
Apr 14, 2026	3.02	3.02	2.86	2.88	2.88	-4.32%	49,697,590
Apr 13, 2026	3.00	3.02	2.99	3.01	3.01	-0.33%	47,684
Apr 10, 2026	3.05	3.05	2.99	3.02	3.02	1.00%	24,060
Apr 9, 2026	3.07	3.07	2.97	2.99	2.99	0.28%	92,036
Apr 8, 2026	3.06	3.07	3.00	3.00	2.98	-	106,069
Apr 7, 2026	2.95	3.05	2.95	3.00	2.98	2.39%	183,790
Apr 2, 2026	2.96	2.97	2.91	2.93	2.91	-1.35%	177,681
Apr 1, 2026	2.99	2.99	2.96	2.97	2.95	1.71%	87,060
Mar 31, 2026	2.94	2.96	2.90	2.92	2.90	1.04%	138,373
Mar 30, 2026	2.95	2.95	2.86	2.89	2.87	0.35%	227,582
Mar 27, 2026	2.88	2.92	2.85	2.88	2.86	-	296,769
Mar 26, 2026	2.94	2.94	2.86	2.88	2.86	-2.70%	298,890
Mar 25, 2026	2.96	3.00	2.94	2.96	2.94	0.68%	179,438
Mar 24, 2026	2.94	2.97	2.89	2.94	2.92	-	164,384
Mar 23, 2026	2.86	3.00	2.82	2.94	2.92	0.34%	270,850
Mar 20, 2026	3.00	3.05	2.91	2.93	2.91	-2.98%	177,823
Mar 19, 2026	3.10	3.11	3.02	3.02	3.00	-2.27%	59,666
Mar 18, 2026	3.04	3.15	3.04	3.09	3.07	-0.64%	271,049
Mar 17, 2026	3.02	3.15	3.02	3.11	3.09	2.30%	175,296
Mar 16, 2026	2.97	3.10	2.97	3.04	3.02	-	175,148
Mar 13, 2026	2.98	3.08	2.98	3.04	3.02	-0.33%	145,648