Protektor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.80	0.80	0.78	0.80	0.80	2.17%	23,282
Nov 6, 2026	0.79	0.80	0.76	0.78	0.78	-1.76%	65,180
Nov 5, 2026	0.80	0.81	0.79	0.80	0.80	-1.12%	52,596
Nov 4, 2026	0.81	0.81	0.79	0.81	0.81	0.63%	6,943
Nov 3, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	28,136
Nov 2, 2026	0.81	0.81	0.80	0.81	0.81	-1.34%	55,721
Oct 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.08%	37,683
Oct 29, 2026	0.84	0.84	0.82	0.83	0.83	-0.12%	33,998
Oct 28, 2026	0.85	0.85	0.82	0.83	0.83	-2.00%	24,965
Oct 27, 2026	0.83	0.85	0.82	0.85	0.85	3.29%	42,606
Oct 26, 2026	0.86	0.86	0.82	0.82	0.82	-3.41%	21,723
Oct 23, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	29,816
Oct 22, 2026	0.85	0.88	0.85	0.86	0.86	0.58%	21,787
Oct 21, 2026	0.89	0.90	0.85	0.86	0.86	-4.89%	56,609
Oct 20, 2026	0.90	0.91	0.89	0.90	0.90	-1.32%	13,783
Oct 19, 2026	0.91	0.91	0.90	0.91	0.91	-0.33%	11,320
Oct 16, 2026	0.92	0.92	0.89	0.91	0.91	-0.11%	33,107
Oct 15, 2026	0.91	0.92	0.90	0.92	0.92	0.99%	18,054
Oct 14, 2026	0.93	0.94	0.89	0.91	0.91	-4.13%	85,205
Oct 13, 2026	0.88	0.96	0.87	0.95	0.95	8.62%	233,310
Oct 12, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	58,702
Oct 9, 2026	0.86	0.86	0.85	0.85	0.85	-1.05%	22,264
Oct 8, 2026	0.85	0.86	0.84	0.86	0.86	1.42%	24,631
Oct 7, 2026	0.85	0.85	0.84	0.85	0.85	0.71%	22,574
Oct 6, 2026	0.83	0.85	0.83	0.84	0.84	2.56%	39,790
Oct 5, 2026	0.85	0.85	0.81	0.82	0.82	-3.42%	74,503
Oct 2, 2026	0.81	0.86	0.80	0.85	0.85	4.30%	125,858
Oct 1, 2026	0.82	0.82	0.80	0.81	0.81	-0.85%	63,066
Sep 30, 2026	0.84	0.85	0.82	0.82	0.82	-2.26%	52,162
Sep 29, 2026	0.87	0.87	0.84	0.84	0.84	-4.11%	114,767
Sep 28, 2026	0.89	0.90	0.86	0.88	0.88	-1.35%	70,461
Sep 25, 2026	0.90	0.91	0.87	0.89	0.89	-0.78%	102,074
Sep 24, 2026	0.87	0.91	0.87	0.90	0.90	2.99%	166,677
Sep 23, 2026	0.89	0.90	0.85	0.87	0.87	-2.25%	112,426
Sep 22, 2026	0.92	0.92	0.86	0.89	0.89	-3.16%	224,471
Sep 21, 2026	0.96	0.96	0.90	0.92	0.92	-2.44%	277,134
Sep 18, 2026	0.95	0.96	0.94	0.94	0.94	-2.18%	50,256
Sep 17, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	99,647
Sep 16, 2026	0.98	0.98	0.96	0.97	0.97	-0.51%	46,295
Sep 15, 2026	0.99	0.99	0.97	0.97	0.97	-1.62%	29,933
Sep 14, 2026	0.99	0.99	0.97	0.99	0.99	-	29,864
Sep 11, 2026	0.97	0.99	0.96	0.99	0.99	1.86%	89,011
Sep 10, 2026	1.00	1.01	0.97	0.97	0.97	-4.90%	242,968
Sep 9, 2026	1.02	1.02	1.00	1.02	1.02	-	53,959
Sep 8, 2026	1.03	1.03	1.00	1.02	1.02	-1.16%	107,018
Sep 7, 2026	1.02	1.05	1.02	1.03	1.03	-0.58%	77,401
Sep 4, 2026	1.08	1.10	1.03	1.04	1.04	-2.81%	153,229
Sep 3, 2026	1.00	1.10	1.00	1.07	1.07	26.58%	252,538
Sep 2, 2026	1.08	1.08	1.02	1.05	0.84	-3.49%	269,901
Sep 1, 2026	1.11	1.11	1.05	1.09	0.87	-2.16%	109,499