Patentus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.86	1.95	1.86	1.92	1.92	2.95%	3,236
Sep 23, 2026	1.89	1.89	1.84	1.87	1.87	-1.06%	11,191
Sep 22, 2026	1.86	1.89	1.86	1.89	1.89	1.34%	2,376
Sep 21, 2026	1.87	1.87	1.80	1.86	1.86	-1.06%	4,502
Sep 18, 2026	1.91	1.91	1.82	1.88	1.88	-1.31%	12,443
Sep 17, 2026	1.85	1.91	1.76	1.91	1.91	2.97%	22,042
Sep 16, 2026	1.86	1.95	1.82	1.85	1.85	-0.54%	14,311
Sep 15, 2026	1.85	1.99	1.82	1.86	1.86	-2.11%	143,194
Sep 14, 2026	2.07	2.09	1.90	1.90	1.90	-11.63%	16,628
Sep 11, 2026	2.18	2.18	2.04	2.15	2.15	-1.38%	22,995
Sep 10, 2026	2.20	2.20	2.13	2.18	2.18	-0.91%	10,836
Sep 9, 2026	2.20	2.22	2.19	2.20	2.20	-0.90%	3,937
Sep 8, 2026	2.24	2.24	2.21	2.22	2.22	-0.89%	4,049
Sep 7, 2026	2.22	2.24	2.21	2.24	2.24	-0.44%	1,381
Sep 4, 2026	2.25	2.25	2.20	2.25	2.25	-	1,888
Sep 3, 2026	2.25	2.25	2.20	2.25	2.25	-	5,166
Sep 2, 2026	2.23	2.25	2.20	2.25	2.25	-1.75%	8,624
Sep 1, 2026	2.30	2.35	2.21	2.29	2.29	-2.97%	17,749
Aug 31, 2026	2.24	2.36	2.24	2.36	2.36	4.89%	5,656
Aug 28, 2026	2.25	2.25	2.19	2.25	2.25	0.90%	21,818
Aug 27, 2026	2.34	2.34	2.23	2.23	2.23	-4.29%	7,251
Aug 26, 2026	2.32	2.35	2.28	2.33	2.33	-1.27%	3,214
Aug 25, 2026	2.36	2.36	2.34	2.36	2.36	-0.42%	6,907
Aug 24, 2026	2.44	2.44	2.35	2.37	2.37	-4.44%	28,313
Aug 21, 2026	2.50	2.50	2.42	2.48	2.48	2.48%	734
Aug 20, 2026	2.46	2.46	2.39	2.42	2.42	-2.02%	1,833
Aug 19, 2026	2.47	2.48	2.47	2.47	2.47	0.41%	1,020
Aug 18, 2026	2.49	2.49	2.44	2.46	2.46	-	9,341
Aug 17, 2026	2.52	2.59	2.46	2.46	2.46	-2.38%	8,667
Aug 14, 2026	2.54	2.54	2.46	2.52	2.52	-0.79%	2,997
Aug 13, 2026	2.50	2.55	2.49	2.54	2.54	-0.39%	9,175
Aug 12, 2026	2.52	2.55	2.50	2.55	2.55	-	7,947
Aug 11, 2026	2.51	2.55	2.51	2.55	2.55	-	4,135
Aug 10, 2026	2.62	2.62	2.50	2.55	2.55	-2.30%	12,306
Aug 7, 2026	2.53	2.61	2.52	2.61	2.61	3.16%	9,458
Aug 6, 2026	2.55	2.58	2.53	2.53	2.53	-0.78%	16,546
Aug 5, 2026	2.60	2.60	2.55	2.55	2.55	-2.30%	12,249
Aug 4, 2026	2.62	2.62	2.57	2.61	2.61	-	7,110
Aug 3, 2026	2.60	2.62	2.57	2.61	2.61	0.38%	5,045
Jul 31, 2026	2.61	2.61	2.53	2.60	2.60	-0.38%	8,767
Jul 30, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	2,717
Jul 29, 2026	2.62	2.64	2.61	2.63	2.63	0.38%	7,659
Jul 28, 2026	2.66	2.66	2.61	2.62	2.62	-0.76%	8,049
Jul 27, 2026	2.62	2.67	2.62	2.64	2.64	-1.12%	4,970
Jul 24, 2026	2.62	2.67	2.62	2.67	2.67	-	2,720
Jul 23, 2026	2.60	2.69	2.60	2.67	2.67	1.91%	4,107
Jul 22, 2026	2.64	2.69	2.62	2.62	2.62	-1.13%	3,808
Jul 21, 2026	2.65	2.69	2.65	2.65	2.65	-	1,537
Jul 20, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	2,762
Jul 17, 2026	2.70	2.70	2.68	2.70	2.70	-	1,656