Pantum Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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