Patentus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.69	2.70	2.69	2.70	2.70	-	1,111
May 25, 2026	2.69	2.71	2.60	2.70	2.70	-	6,555
May 22, 2026	2.62	2.74	2.59	2.70	2.70	-2.17%	6,888
May 21, 2026	2.62	2.76	2.60	2.76	2.76	2.22%	15,030
May 20, 2026	2.66	2.74	2.65	2.70	2.70	-2.53%	9,334
May 19, 2026	2.75	2.78	2.65	2.77	2.77	-0.36%	6,088
May 18, 2026	2.81	2.81	2.65	2.78	2.78	-2.80%	17,639
May 15, 2026	2.86	2.90	2.80	2.86	2.86	-1.72%	13,208
May 14, 2026	2.87	2.91	2.87	2.91	2.91	-	1,153
May 13, 2026	2.86	2.92	2.84	2.91	2.91	0.69%	4,734
May 12, 2026	2.86	2.91	2.86	2.89	2.89	-0.34%	1,323
May 11, 2026	2.96	2.96	2.85	2.90	2.90	-2.03%	14,906
May 8, 2026	2.96	2.96	2.90	2.96	2.96	-	2,680
May 7, 2026	2.91	2.96	2.90	2.96	2.96	1.02%	5,690
May 6, 2026	2.93	2.93	2.88	2.93	2.93	-	3,862
May 5, 2026	2.91	2.93	2.85	2.93	2.93	1.03%	5,664
May 4, 2026	2.91	2.91	2.83	2.90	2.90	1.75%	1,574
Apr 30, 2026	2.85	2.91	2.83	2.85	2.85	-1.38%	6,468
Apr 29, 2026	2.89	2.89	2.83	2.89	2.89	-	5,072
Apr 28, 2026	2.89	2.89	2.88	2.89	2.89	-	1,205
Apr 27, 2026	2.87	2.89	2.83	2.89	2.89	-0.34%	1,460
Apr 24, 2026	2.90	2.90	2.89	2.90	2.90	0.69%	566
Apr 23, 2026	2.86	2.90	2.85	2.88	2.88	-0.69%	3,341
Apr 22, 2026	2.89	2.90	2.84	2.90	2.90	0.35%	1,672
Apr 21, 2026	2.89	2.89	2.85	2.89	2.89	-	669
Apr 20, 2026	2.90	2.94	2.84	2.89	2.89	-0.34%	2,803
Apr 17, 2026	2.83	2.90	2.80	2.90	2.90	0.35%	4,447
Apr 16, 2026	2.95	2.95	2.82	2.89	2.89	-1.03%	32,647
Apr 15, 2026	2.93	2.99	2.91	2.92	2.92	-2.01%	8,285
Apr 14, 2026	2.99	2.99	2.91	2.98	2.98	-0.33%	1,925
Apr 13, 2026	3.00	3.01	2.90	2.99	2.99	-	13,940
Apr 10, 2026	3.00	3.00	2.99	2.99	2.99	-0.33%	1,148
Apr 9, 2026	3.01	3.01	2.92	3.00	3.00	-0.33%	6,650
Apr 8, 2026	3.03	3.03	2.94	3.01	3.01	-0.99%	8,334
Apr 7, 2026	2.96	3.05	2.96	3.04	3.04	-	2,634
Apr 2, 2026	3.00	3.04	2.96	3.04	3.04	1.00%	2,855
Apr 1, 2026	3.03	3.04	2.90	3.01	3.01	-0.33%	1,909
Mar 31, 2026	2.91	3.03	2.91	3.02	3.02	1.68%	4,017
Mar 30, 2026	2.95	2.97	2.95	2.97	2.97	0.68%	2,882
Mar 27, 2026	2.94	2.99	2.90	2.95	2.95	-1.34%	7,220
Mar 26, 2026	2.95	3.07	2.86	2.99	2.99	-2.61%	36,510
Mar 25, 2026	3.04	3.07	2.97	3.07	3.07	0.99%	445
Mar 24, 2026	3.05	3.10	2.93	3.04	3.04	-0.33%	12,182
Mar 23, 2026	3.15	3.20	3.00	3.05	3.05	-4.98%	55,685
Mar 20, 2026	3.16	3.22	3.15	3.21	3.21	0.31%	8,448
Mar 19, 2026	3.10	3.29	3.10	3.20	3.20	1.91%	16,288
Mar 18, 2026	3.15	3.17	3.09	3.14	3.14	-0.32%	5,938
Mar 17, 2026	3.08	3.15	3.06	3.15	3.15	1.94%	8,873
Mar 16, 2026	3.13	3.13	3.06	3.09	3.09	-1.90%	10,618
Mar 13, 2026	3.14	3.16	3.10	3.15	3.15	-	2,324