Pantum Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.20	14.55	12.80	14.55	14.55	9.98%	36,487,621
Jun 25, 2026	14.00	14.20	13.13	13.23	13.23	-6.04%	30,299,565
Jun 24, 2026	14.46	14.54	14.00	14.08	14.08	-2.63%	16,635,926
Jun 23, 2026	14.45	14.75	14.24	14.46	14.46	-0.28%	18,598,977
Jun 22, 2026	14.11	14.83	13.82	14.50	14.50	2.69%	30,381,992
Jun 18, 2026	14.53	15.18	14.12	14.12	14.12	-1.74%	19,476,660
Jun 17, 2026	13.86	14.72	13.65	14.37	14.37	3.01%	30,146,530
Jun 16, 2026	14.20	14.43	13.90	13.95	13.95	-2.72%	20,327,480
Jun 15, 2026	13.95	14.52	13.73	14.34	14.34	2.80%	23,856,350
Jun 12, 2026	14.45	14.63	13.78	13.95	13.95	-3.26%	24,859,037
Jun 11, 2026	14.30	14.75	13.77	14.42	14.42	-0.41%	24,368,907
Jun 10, 2026	15.03	15.15	14.32	14.48	14.48	-4.92%	17,786,927
Jun 9, 2026	15.91	15.98	15.12	15.23	15.23	-4.21%	18,327,400
Jun 8, 2026	14.89	16.00	14.80	15.90	15.90	4.40%	30,419,970
Jun 5, 2026	15.49	15.71	15.10	15.23	15.23	-2.18%	16,569,254
Jun 4, 2026	15.68	15.77	15.25	15.57	15.57	-1.77%	18,522,970
Jun 3, 2026	15.80	16.32	15.55	15.85	15.85	-0.63%	20,519,285
Jun 2, 2026	15.58	16.78	15.58	15.95	15.95	3.77%	34,587,657
Jun 1, 2026	15.80	15.99	15.33	15.37	15.37	-3.21%	18,703,200
May 29, 2026	16.50	16.60	15.66	15.88	15.88	-3.70%	23,296,763
May 28, 2026	16.42	16.80	16.36	16.49	16.49	-0.06%	13,799,834
May 27, 2026	17.12	17.54	16.37	16.50	16.50	-3.51%	17,194,670
May 26, 2026	17.27	17.68	16.90	17.10	17.10	-0.98%	15,612,194
May 25, 2026	17.72	17.74	17.11	17.27	17.27	-2.26%	11,765,609
May 22, 2026	17.20	17.78	16.95	17.67	17.67	3.03%	12,823,718
May 21, 2026	17.74	18.12	17.11	17.15	17.15	-2.83%	15,845,120
May 20, 2026	18.05	18.12	17.58	17.65	17.65	-2.22%	9,544,940
May 19, 2026	18.15	18.28	17.74	18.05	18.05	-0.06%	10,215,658
May 18, 2026	17.40	18.64	17.40	18.06	18.06	2.67%	22,530,670
May 15, 2026	18.09	18.15	17.48	17.59	17.59	-2.55%	14,900,478
May 14, 2026	18.20	18.73	18.01	18.05	18.05	-0.66%	16,215,634
May 13, 2026	18.45	18.46	17.90	18.17	18.17	-1.52%	17,021,340
May 12, 2026	18.87	19.13	18.40	18.45	18.45	-2.02%	17,792,529
May 11, 2026	18.41	19.19	18.41	18.83	18.83	2.34%	16,118,595
May 8, 2026	18.33	18.59	18.14	18.40	18.40	-0.54%	15,746,454
May 7, 2026	18.93	18.99	17.98	18.50	18.50	-2.12%	23,812,966
May 6, 2026	19.12	19.29	18.76	18.90	18.90	-1.36%	18,226,375
Apr 30, 2026	18.74	19.49	18.63	19.16	19.16	1.81%	27,009,860
Apr 29, 2026	18.33	18.99	18.33	18.82	18.82	1.73%	19,234,163
Apr 28, 2026	18.50	18.96	18.39	18.50	18.50	-0.86%	15,783,000
Apr 27, 2026	18.38	18.83	18.23	18.66	18.66	1.58%	15,910,224
Apr 24, 2026	18.33	18.79	18.05	18.37	18.37	-0.54%	16,223,415
Apr 23, 2026	18.29	18.84	18.23	18.47	18.47	0.93%	17,545,708
Apr 22, 2026	18.05	18.49	17.85	18.30	18.30	0.66%	14,194,070
Apr 21, 2026	18.24	18.29	17.91	18.18	18.18	-0.76%	14,366,730
Apr 20, 2026	17.86	18.59	17.81	18.32	18.32	3.10%	25,057,076
Apr 17, 2026	17.66	17.99	17.52	17.77	17.77	0.11%	12,782,100
Apr 16, 2026	17.41	17.95	17.38	17.75	17.75	2.01%	22,982,952
Apr 15, 2026	16.68	17.95	16.60	17.40	17.40	6.36%	39,132,820
Apr 14, 2026	16.93	17.00	16.25	16.36	16.36	-2.39%	18,649,516