Pantum Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	16.80	16.92	16.65	16.76	16.76	-0.71%	7,123,165
Apr 10, 2026	16.78	17.08	16.73	16.88	16.88	1.50%	9,574,200
Apr 9, 2026	16.85	16.87	16.61	16.63	16.63	-2.35%	7,269,872
Apr 8, 2026	16.68	17.06	16.59	17.03	17.03	4.80%	11,845,120
Apr 7, 2026	16.18	16.41	16.05	16.25	16.25	0.87%	6,707,582
Apr 3, 2026	16.49	16.54	16.06	16.11	16.11	-1.35%	6,537,564
Apr 2, 2026	16.87	16.87	16.29	16.33	16.33	-3.20%	8,445,988
Apr 1, 2026	16.86	16.95	16.72	16.87	16.87	1.93%	7,476,400
Mar 31, 2026	16.84	17.10	16.51	16.55	16.55	-1.72%	10,797,800
Mar 30, 2026	16.69	16.90	16.44	16.84	16.84	-0.82%	10,324,600
Mar 27, 2026	16.70	17.25	16.60	16.98	16.98	-0.06%	7,401,800
Mar 26, 2026	17.40	17.55	16.89	16.99	16.99	-2.58%	9,257,182
Mar 25, 2026	17.38	17.72	17.16	17.44	17.44	0.06%	16,884,610
Mar 24, 2026	16.55	17.79	16.05	17.43	17.43	7.00%	30,217,520
Mar 23, 2026	17.59	17.59	16.13	16.29	16.29	-7.65%	19,805,570
Mar 20, 2026	18.01	18.25	17.64	17.64	17.64	-1.84%	7,882,401
Mar 19, 2026	18.35	18.40	17.91	17.97	17.97	-3.18%	10,530,100
Mar 18, 2026	18.50	18.58	18.27	18.56	18.56	1.37%	8,437,364
Mar 17, 2026	18.91	19.07	18.28	18.31	18.31	-3.17%	13,586,110
Mar 16, 2026	19.23	19.30	18.74	18.91	18.91	-1.66%	7,217,300
Mar 13, 2026	19.46	19.65	19.11	19.23	19.23	-1.23%	7,816,941
Mar 12, 2026	19.39	19.60	19.31	19.47	19.47	0.41%	7,094,491
Mar 11, 2026	19.47	19.51	19.27	19.39	19.39	-0.36%	5,264,888
Mar 10, 2026	19.15	19.52	19.15	19.46	19.46	2.58%	8,625,356
Mar 9, 2026	19.00	19.13	18.50	18.97	18.97	-1.96%	13,299,500
Mar 6, 2026	19.26	19.43	19.21	19.35	19.35	0.47%	6,647,629
Mar 5, 2026	19.53	19.76	19.19	19.26	19.26	0.21%	10,282,250