Pamt Corp. (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
12.58
-0.24 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
12.78
+0.20 (1.59%)
After-hours: Mar 28, 2025, 5:30 PM EDT
Pamt Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.62 | 12.64 | 12.43 | 12.58 | 12.58 | -1.87% | 8,878 |
| Mar 27, 2025 | 12.26 | 12.82 | 12.24 | 12.82 | 12.82 | 4.48% | 19,274 |
| Mar 26, 2025 | 12.28 | 12.38 | 12.22 | 12.27 | 12.27 | 0.25% | 12,233 |
| Mar 25, 2025 | 12.27 | 12.41 | 12.23 | 12.24 | 12.24 | -1.45% | 16,865 |
| Mar 24, 2025 | 12.89 | 12.91 | 12.27 | 12.42 | 12.42 | 1.14% | 7,325 |
| Mar 21, 2025 | 12.35 | 12.43 | 12.21 | 12.28 | 12.28 | -1.44% | 31,292 |
| Mar 20, 2025 | 12.85 | 12.85 | 12.46 | 12.46 | 12.46 | -2.43% | 16,842 |
| Mar 19, 2025 | 12.91 | 13.07 | 12.69 | 12.77 | 12.77 | -0.16% | 12,214 |
| Mar 18, 2025 | 12.57 | 12.79 | 12.48 | 12.79 | 12.79 | 1.75% | 21,049 |
| Mar 17, 2025 | 12.58 | 12.86 | 12.57 | 12.57 | 12.57 | -2.56% | 23,646 |
| Mar 14, 2025 | 12.84 | 13.21 | 12.64 | 12.90 | 12.90 | 0.55% | 9,914 |
| Mar 13, 2025 | 13.00 | 13.03 | 12.83 | 12.83 | 12.83 | -1.38% | 8,041 |
| Mar 12, 2025 | 12.74 | 13.19 | 12.66 | 13.01 | 13.01 | 1.64% | 28,051 |
| Mar 11, 2025 | 13.19 | 13.31 | 12.80 | 12.80 | 12.80 | -2.36% | 19,365 |
| Mar 10, 2025 | 13.41 | 13.41 | 13.11 | 13.11 | 13.11 | -4.10% | 14,632 |
| Mar 7, 2025 | 13.80 | 13.80 | 13.30 | 13.67 | 13.67 | 1.71% | 11,009 |
| Mar 6, 2025 | 13.16 | 13.44 | 12.80 | 13.44 | 13.44 | 4.67% | 18,052 |
| Mar 5, 2025 | 12.81 | 13.06 | 12.81 | 12.84 | 12.84 | 0.47% | 7,659 |
| Mar 4, 2025 | 12.95 | 13.01 | 12.50 | 12.78 | 12.78 | 1.35% | 22,031 |
| Mar 3, 2025 | 13.03 | 13.15 | 12.48 | 12.61 | 12.61 | -3.07% | 28,236 |
| Feb 28, 2025 | 13.30 | 13.30 | 12.82 | 13.01 | 13.01 | 2.44% | 6,267 |
| Feb 27, 2025 | 13.17 | 13.23 | 12.70 | 12.70 | 12.70 | -3.64% | 7,064 |
| Feb 26, 2025 | 12.65 | 13.18 | 12.65 | 13.18 | 13.18 | 4.52% | 12,989 |
| Feb 25, 2025 | 12.97 | 13.13 | 12.61 | 12.61 | 12.61 | 0.48% | 15,557 |
| Feb 24, 2025 | 13.16 | 13.16 | 12.55 | 12.55 | 12.55 | -2.94% | 20,069 |
| Feb 21, 2025 | 13.67 | 13.68 | 12.76 | 12.93 | 12.93 | -4.65% | 14,332 |
| Feb 20, 2025 | 13.57 | 13.94 | 13.14 | 13.56 | 13.56 | -0.51% | 18,382 |
| Feb 19, 2025 | 14.10 | 14.30 | 13.58 | 13.63 | 13.63 | -2.99% | 18,669 |
| Feb 18, 2025 | 14.79 | 14.79 | 14.05 | 14.05 | 14.05 | -0.50% | 15,894 |
| Feb 14, 2025 | 14.16 | 14.50 | 14.07 | 14.12 | 14.12 | -2.15% | 16,951 |
| Feb 13, 2025 | 14.28 | 14.50 | 13.86 | 14.43 | 14.43 | 0.14% | 24,519 |
| Feb 12, 2025 | 15.19 | 15.19 | 14.30 | 14.41 | 14.41 | -6.73% | 29,211 |
| Feb 11, 2025 | 15.40 | 15.67 | 15.38 | 15.45 | 15.45 | -0.39% | 14,814 |
| Feb 10, 2025 | 16.12 | 16.12 | 15.46 | 15.51 | 15.51 | -0.89% | 21,255 |
| Feb 7, 2025 | 15.50 | 16.04 | 15.50 | 15.65 | 15.65 | 1.36% | 20,636 |
| Feb 6, 2025 | 15.70 | 15.71 | 15.44 | 15.44 | 15.44 | -1.03% | 5,154 |
| Feb 5, 2025 | 15.42 | 15.63 | 15.39 | 15.60 | 15.60 | 1.23% | 10,523 |
| Feb 4, 2025 | 15.55 | 15.59 | 15.20 | 15.41 | 15.41 | 0.20% | 17,986 |
| Feb 3, 2025 | 16.02 | 16.02 | 15.19 | 15.38 | 15.38 | -3.94% | 15,626 |
| Jan 31, 2025 | 15.83 | 16.27 | 15.40 | 16.01 | 16.01 | -0.56% | 34,275 |
| Jan 30, 2025 | 16.40 | 16.61 | 15.89 | 16.10 | 16.10 | -3.01% | 17,356 |
| Jan 29, 2025 | 16.03 | 16.68 | 15.90 | 16.60 | 16.60 | 1.65% | 14,543 |
| Jan 28, 2025 | 16.46 | 16.46 | 16.09 | 16.33 | 16.33 | 1.43% | 19,718 |
| Jan 27, 2025 | 16.15 | 16.90 | 15.99 | 16.10 | 16.10 | -1.71% | 36,151 |
| Jan 24, 2025 | 16.65 | 16.65 | 16.05 | 16.38 | 16.38 | -1.68% | 13,520 |
| Jan 23, 2025 | 16.27 | 17.06 | 16.10 | 16.66 | 16.66 | 2.33% | 26,068 |
| Jan 22, 2025 | 16.51 | 16.60 | 16.27 | 16.28 | 16.28 | -2.92% | 13,927 |
| Jan 21, 2025 | 16.74 | 17.20 | 16.66 | 16.77 | 16.77 | 0.78% | 20,317 |
| Jan 17, 2025 | 16.97 | 17.25 | 16.30 | 16.64 | 16.64 | -1.48% | 13,753 |
| Jan 16, 2025 | 17.30 | 17.30 | 16.25 | 16.89 | 16.89 | -0.82% | 39,451 |