Pantum Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.01	20.60	18.60	18.80	18.80	-4.52%	60,230,882
Aug 6, 2026	19.69	19.69	19.69	19.69	19.69	10.00%	11,299,776
Aug 5, 2026	17.06	18.00	16.95	17.90	17.90	4.50%	23,058,965
Aug 4, 2026	17.11	17.25	16.65	17.13	17.13	0.18%	15,249,880
Aug 3, 2026	16.93	17.38	16.90	17.10	17.10	0.47%	13,129,878
Jul 31, 2026	16.51	17.25	16.50	17.02	17.02	5.06%	23,385,215
Jul 30, 2026	16.61	16.62	15.88	16.20	16.20	-3.51%	15,902,582
Jul 29, 2026	16.63	16.98	16.63	16.79	16.79	0.60%	9,950,633
Jul 28, 2026	16.99	17.18	16.59	16.69	16.69	-3.19%	11,626,700
Jul 27, 2026	16.41	17.28	16.30	17.24	17.24	5.19%	19,884,027
Jul 24, 2026	16.33	16.78	16.25	16.39	16.39	-1.38%	11,118,192
Jul 23, 2026	16.92	16.92	16.13	16.62	16.62	-2.46%	23,161,272
Jul 22, 2026	16.96	17.30	16.61	17.04	17.04	0.59%	22,231,865
Jul 21, 2026	16.47	16.97	16.22	16.94	16.94	2.67%	26,477,032
Jul 20, 2026	16.08	16.69	15.84	16.50	16.50	2.61%	29,910,960
Jul 17, 2026	16.27	17.11	16.06	16.08	16.08	-1.05%	32,308,235
Jul 16, 2026	15.53	16.57	15.49	16.25	16.25	2.78%	21,748,672
Jul 15, 2026	15.41	15.85	15.03	15.81	15.81	3.88%	19,532,750
Jul 14, 2026	15.67	16.13	14.78	15.22	15.22	-3.67%	24,720,175
Jul 13, 2026	16.35	16.50	15.80	15.80	15.80	-4.47%	19,981,487
Jul 10, 2026	16.25	17.00	16.11	16.54	16.54	1.78%	24,333,057
Jul 9, 2026	15.93	16.33	15.78	16.25	16.25	2.20%	20,311,145
Jul 8, 2026	16.46	16.57	15.60	15.90	15.90	-4.16%	26,449,640
Jul 7, 2026	16.47	17.60	16.15	16.59	16.59	0.73%	42,373,390
Jul 6, 2026	16.46	16.88	16.27	16.47	16.47	0.61%	25,433,025
Jul 3, 2026	16.38	17.04	16.23	16.37	16.37	0.06%	29,726,561
Jul 2, 2026	16.05	16.77	15.71	16.36	16.36	0.68%	37,706,490
Jul 1, 2026	16.45	16.82	16.12	16.25	16.25	-0.67%	33,072,880
Jun 30, 2026	16.17	16.58	15.94	16.36	16.36	2.19%	52,983,310
Jun 29, 2026	14.71	16.01	14.51	16.01	16.01	10.03%	74,095,443
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