PTBRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.53	15.50	12.53	15.50	15.50	16.59%	3,609
Jun 5, 2025	13.53	13.81	12.91	13.30	13.30	0.99%	2,693
Jun 4, 2025	13.41	13.42	13.17	13.17	13.17	0.85%	1,088
Jun 3, 2025	13.05	13.33	12.87	13.05	13.05	-8.39%	3,153
Jun 2, 2025	14.28	14.28	12.94	14.25	14.25	4.40%	2,991
May 30, 2025	14.61	14.69	13.65	13.65	13.65	-4.18%	2,152
May 29, 2025	14.65	14.76	12.52	14.25	14.25	-1.76%	1,659
May 28, 2025	13.84	14.50	13.84	14.50	14.50	10.87%	2,595
May 27, 2025	13.47	14.55	12.15	13.08	13.08	8.62%	10,895
May 23, 2025	14.11	14.55	12.04	12.04	12.04	-11.21%	4,192
May 22, 2025	13.12	14.75	13.12	13.56	13.56	0.97%	13,640
May 21, 2025	13.66	13.66	13.16	13.43	13.43	1.90%	859
May 20, 2025	13.18	13.69	13.18	13.18	13.18	1.56%	1,768
May 19, 2025	13.07	14.20	12.98	12.98	12.98	-5.06%	1,992
May 16, 2025	14.01	14.30	13.33	13.67	13.67	-1.65%	5,415
May 15, 2025	14.14	14.14	12.18	13.90	13.90	-0.36%	5,792
May 14, 2025	12.65	13.95	12.65	13.95	13.95	15.67%	2,765
May 13, 2025	12.06	13.45	12.06	12.06	12.06	-1.95%	7,450
May 12, 2025	12.82	14.29	11.64	12.30	12.30	-14.70%	24,312
May 9, 2025	13.87	14.47	12.88	14.42	14.42	9.24%	17,689
May 8, 2025	13.52	13.56	12.00	13.20	13.20	5.77%	5,973
May 7, 2025	12.93	14.05	12.48	12.48	12.48	-9.68%	1,498
May 6, 2025	13.01	14.29	12.01	13.82	13.82	0.93%	3,149
May 5, 2025	14.80	14.80	12.80	13.69	13.69	7.58%	11,576
May 2, 2025	12.37	14.81	12.00	12.73	12.73	-0.62%	3,410
May 1, 2025	13.76	14.19	12.81	12.81	12.81	3.85%	2,205
Apr 30, 2025	13.01	13.70	11.61	12.33	12.33	-5.08%	9,452
Apr 29, 2025	12.30	14.25	12.30	12.99	12.99	12.37%	3,121
Apr 28, 2025	12.25	13.25	11.56	11.56	11.56	-18.14%	4,971
Apr 25, 2025	13.55	14.42	12.33	14.12	14.12	7.18%	2,215
Apr 24, 2025	13.46	13.80	13.14	13.18	13.18	0.46%	1,529
Apr 23, 2025	11.82	13.12	11.82	13.12	13.12	15.64%	2,081
Apr 22, 2025	11.95	12.26	11.34	11.34	11.34	-9.27%	2,025
Apr 21, 2025	12.93	13.91	11.09	12.50	12.50	10.38%	21,298
Apr 17, 2025	13.00	13.94	11.33	11.33	11.33	-12.62%	3,431
Apr 16, 2025	12.34	14.80	11.52	12.96	11.81	-7.49%	4,748
Apr 15, 2025	12.18	14.01	12.18	14.01	12.76	0.68%	11,148
Apr 14, 2025	13.02	15.60	12.17	13.92	12.68	14.16%	5,829
Apr 11, 2025	11.52	14.94	11.52	12.19	11.11	0.99%	8,378
Apr 10, 2025	11.06	12.75	11.01	12.07	11.00	4.96%	11,031
Apr 9, 2025	11.53	11.57	11.01	11.50	10.48	2.15%	28,479
Apr 8, 2025	12.04	12.04	11.01	11.26	10.26	3.86%	10,124
Apr 7, 2025	12.20	12.21	10.59	10.84	9.88	-1.45%	51,546
Apr 4, 2025	12.72	13.80	10.71	11.00	10.02	2.95%	10,754
Apr 3, 2025	11.29	13.10	10.69	10.69	9.74	-12.56%	6,791
Apr 2, 2025	12.22	12.22	12.22	12.22	11.13	-0.24%	1,725
Apr 1, 2025	13.38	14.50	12.25	12.25	11.16	-1.16%	2,862
Mar 31, 2025	12.98	13.33	12.26	12.39	11.29	-0.85%	7,710
Mar 28, 2025	13.18	13.60	12.50	12.50	11.39	-0.79%	6,482
Mar 27, 2025	12.70	13.00	12.26	12.60	11.48	2.46%	6,194