Pamt Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	15.83	16.00	15.83	16.20	-	4.58%	11,028
May 5, 2025	14.38	15.70	14.38	15.49	15.49	6.10%	48,277
May 2, 2025	13.82	14.74	13.80	14.60	14.60	4.96%	30,681
May 1, 2025	13.81	14.22	13.55	13.91	13.91	-0.43%	64,527
Apr 30, 2025	13.75	14.15	13.74	13.97	13.97	0.36%	90,214
Apr 29, 2025	13.60	14.20	13.60	13.92	13.92	2.05%	61,321
Apr 28, 2025	13.81	13.82	13.55	13.64	13.64	-1.37%	32,062
Apr 25, 2025	13.95	14.00	13.76	13.83	13.83	-1.85%	21,394
Apr 24, 2025	13.81	14.15	13.70	14.09	14.09	1.22%	42,094
Apr 23, 2025	14.10	14.28	13.87	13.92	13.92	-1.28%	10,529
Apr 22, 2025	13.84	14.45	13.84	14.10	14.10	2.17%	26,269
Apr 21, 2025	14.17	14.17	13.77	13.80	13.80	-2.68%	15,265
Apr 17, 2025	13.85	14.61	13.77	14.18	14.18	2.46%	28,659
Apr 16, 2025	13.75	13.97	13.61	13.84	13.84	0.51%	26,170
Apr 15, 2025	13.70	14.04	13.32	13.77	13.77	1.18%	28,622
Apr 14, 2025	13.55	13.72	13.42	13.61	13.61	-0.07%	33,384
Apr 11, 2025	13.24	13.90	13.17	13.62	13.62	2.95%	139,793
Apr 10, 2025	13.33	13.50	13.10	13.23	13.23	-2.65%	26,367
Apr 9, 2025	13.17	13.70	13.17	13.59	13.59	3.27%	51,342
Apr 8, 2025	13.97	13.97	13.02	13.16	13.16	-2.01%	30,311
Apr 7, 2025	12.72	13.44	12.37	13.43	13.43	-1.10%	58,916
Apr 4, 2025	13.91	13.96	13.15	13.58	13.58	22.23%	198,600
Apr 3, 2025	12.00	12.00	11.01	11.11	11.11	-8.86%	35,967
Apr 2, 2025	12.00	12.69	12.00	12.19	12.19	1.50%	16,010
Apr 1, 2025	12.13	12.88	12.00	12.01	12.01	-1.07%	24,054
Mar 31, 2025	12.28	12.44	12.11	12.14	12.14	-3.50%	27,843
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