Pamt Corp. (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
11.32
+0.29 (2.63%)
At close: Oct 8, 2025, 4:00 PM EDT
11.06
-0.26 (-2.30%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Pamt Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.23 | 11.40 | 11.04 | 11.06 | 11.06 | 0.27% | 6,297 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.03 | 11.03 | 11.03 | -3.42% | 3,758 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.16 | 11.42 | 11.42 | 0.62% | 11,122 |
| Oct 3, 2025 | 10.71 | 11.35 | 10.71 | 11.35 | 11.35 | 5.39% | 10,057 |
| Oct 2, 2025 | 10.96 | 11.17 | 10.75 | 10.77 | 10.77 | - | 7,341 |
| Oct 1, 2025 | 11.16 | 11.26 | 10.75 | 10.77 | 10.77 | -5.53% | 7,962 |
| Sep 30, 2025 | 12.62 | 12.62 | 11.15 | 11.40 | 11.40 | -4.20% | 10,762 |
| Sep 29, 2025 | 11.61 | 12.10 | 11.61 | 11.90 | 11.90 | -3.09% | 4,018 |
| Sep 26, 2025 | 12.15 | 12.28 | 12.05 | 12.28 | 12.28 | 0.90% | 6,062 |
| Sep 25, 2025 | 12.15 | 12.42 | 12.05 | 12.17 | 12.17 | 0.08% | 3,978 |
| Sep 24, 2025 | 12.08 | 12.16 | 11.91 | 12.16 | 12.16 | -0.82% | 12,779 |
| Sep 23, 2025 | 12.37 | 12.37 | 12.05 | 12.26 | 12.26 | -0.57% | 13,906 |
| Sep 22, 2025 | 12.30 | 12.41 | 12.07 | 12.33 | 12.33 | -0.48% | 9,394 |
| Sep 19, 2025 | 13.11 | 13.11 | 12.39 | 12.39 | 12.39 | -5.35% | 43,250 |
| Sep 18, 2025 | 12.68 | 13.10 | 12.32 | 13.09 | 13.09 | 3.97% | 12,017 |
| Sep 17, 2025 | 12.50 | 12.99 | 12.50 | 12.59 | 12.59 | 0.40% | 8,968 |
| Sep 16, 2025 | 12.79 | 12.79 | 12.26 | 12.54 | 12.54 | 0.24% | 6,524 |
| Sep 15, 2025 | 12.25 | 12.51 | 12.25 | 12.51 | 12.51 | 1.38% | 5,715 |
| Sep 12, 2025 | 12.19 | 12.34 | 12.19 | 12.34 | 12.34 | -2.45% | 2,474 |
| Sep 11, 2025 | 11.77 | 12.65 | 11.77 | 12.65 | 12.65 | 4.72% | 8,828 |
| Sep 10, 2025 | 11.41 | 12.08 | 11.41 | 12.08 | 12.08 | 5.96% | 6,521 |
| Sep 9, 2025 | 12.08 | 12.08 | 11.40 | 11.40 | 11.40 | -5.63% | 7,347 |
| Sep 8, 2025 | 13.10 | 13.10 | 11.91 | 12.08 | 12.08 | -0.41% | 4,061 |
| Sep 5, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.08% | 3,320 |
| Sep 4, 2025 | 11.59 | 12.08 | 11.59 | 12.00 | 12.00 | 3.27% | 5,626 |
| Sep 3, 2025 | 11.79 | 11.90 | 11.62 | 11.62 | 11.62 | -1.78% | 5,885 |
| Sep 2, 2025 | 11.92 | 12.30 | 11.83 | 11.83 | 11.83 | -3.43% | 11,800 |
| Aug 29, 2025 | 12.08 | 12.58 | 12.08 | 12.25 | 12.25 | -1.76% | 7,804 |
| Aug 28, 2025 | 12.51 | 12.51 | 12.12 | 12.47 | 12.47 | -2.50% | 3,678 |
| Aug 27, 2025 | 12.63 | 12.88 | 12.62 | 12.79 | 12.79 | 2.24% | 7,226 |
| Aug 26, 2025 | 12.59 | 12.60 | 12.51 | 12.51 | 12.51 | 0.32% | 2,728 |
| Aug 25, 2025 | 11.54 | 12.56 | 11.54 | 12.47 | 12.47 | -2.88% | 3,545 |
| Aug 22, 2025 | 12.36 | 12.88 | 12.20 | 12.84 | 12.84 | 5.51% | 27,783 |
| Aug 21, 2025 | 12.51 | 13.50 | 12.17 | 12.17 | 12.17 | -3.18% | 26,845 |
| Aug 20, 2025 | 11.85 | 12.57 | 11.85 | 12.57 | 12.57 | 2.03% | 5,627 |
| Aug 19, 2025 | 12.06 | 12.40 | 12.06 | 12.32 | 12.32 | 1.07% | 4,641 |
| Aug 18, 2025 | 12.26 | 12.26 | 12.01 | 12.19 | 12.19 | 1.50% | 4,470 |
| Aug 15, 2025 | 12.87 | 12.87 | 12.01 | 12.01 | 12.01 | -6.10% | 7,743 |
| Aug 14, 2025 | 12.82 | 12.82 | 12.46 | 12.79 | 12.79 | -2.81% | 5,520 |
| Aug 13, 2025 | 12.98 | 13.16 | 12.98 | 13.16 | 13.16 | -1.79% | 5,910 |
| Aug 12, 2025 | 12.87 | 13.50 | 12.85 | 13.40 | 13.40 | 6.77% | 23,594 |
| Aug 11, 2025 | 12.15 | 12.55 | 11.90 | 12.55 | 12.55 | 0.64% | 7,654 |
| Aug 8, 2025 | 12.41 | 12.47 | 12.30 | 12.47 | 12.47 | -1.58% | 6,059 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.59 | 12.67 | 12.67 | -2.99% | 6,522 |
| Aug 6, 2025 | 13.15 | 13.20 | 13.02 | 13.06 | 13.06 | 1.87% | 4,089 |
| Aug 5, 2025 | 12.19 | 12.87 | 12.19 | 12.82 | 12.82 | 5.51% | 17,804 |
| Aug 4, 2025 | 11.49 | 12.15 | 11.49 | 12.15 | 12.15 | 4.47% | 16,101 |
| Aug 1, 2025 | 11.25 | 11.69 | 11.18 | 11.63 | 11.63 | 2.65% | 19,104 |
| Jul 31, 2025 | 13.04 | 13.04 | 11.32 | 11.33 | 11.33 | -9.65% | 18,617 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.15 | 12.54 | 12.54 | -2.11% | 20,401 |