ISE:PTSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.99	3.00	2.99	3.00	3.00	-	420,815
Jun 17, 2026	2.97	3.01	2.96	3.00	3.00	1.35%	1,816,454
Jun 16, 2026	2.97	2.98	2.96	2.96	2.96	-0.34%	248,016
Jun 15, 2026	3.00	3.00	2.95	2.97	2.97	0.34%	799,634
Jun 12, 2026	2.96	2.96	2.94	2.96	2.96	0.34%	1,261,993
Jun 11, 2026	2.95	2.95	2.94	2.95	2.95	-	2,707,010
Jun 10, 2026	2.95	2.95	2.93	2.95	2.95	0.68%	70,486
Jun 9, 2026	2.93	2.94	2.93	2.93	2.93	0.34%	34,241
Jun 8, 2026	2.94	2.95	2.92	2.92	2.92	-1.02%	891,189
Jun 5, 2026	2.94	2.95	2.92	2.95	2.95	0.34%	5,821,375
Jun 4, 2026	2.93	2.94	2.92	2.94	2.94	0.34%	257,880
Jun 3, 2026	2.93	2.93	2.92	2.93	2.93	-	389,043
Jun 2, 2026	2.93	2.93	2.92	2.93	2.93	-	76,202
Jun 1, 2026	2.92	2.93	2.92	2.93	2.93	1.03%	283,079
May 29, 2026	2.91	2.92	2.90	2.90	2.90	-0.34%	262,261
May 28, 2026	2.90	2.92	2.90	2.91	2.91	-0.34%	66,426
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