PAMT CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.99	12.82	11.99	12.12	12.12	-3.58%	14,446
Feb 5, 2026	12.13	12.90	12.13	12.57	12.57	-3.23%	7,798
Feb 4, 2026	12.63	13.16	12.63	12.99	12.99	1.09%	10,156
Feb 3, 2026	12.03	12.88	11.77	12.85	12.85	7.44%	11,553
Feb 2, 2026	10.91	12.07	10.58	11.96	11.96	10.23%	50,175
Jan 30, 2026	10.95	10.95	10.26	10.85	10.85	-2.08%	32,387
Jan 29, 2026	10.64	11.15	10.52	11.08	11.08	2.03%	11,269
Jan 28, 2026	10.28	10.92	10.06	10.86	10.86	4.02%	26,913
Jan 27, 2026	10.63	10.76	10.18	10.44	10.44	-0.57%	22,618
Jan 26, 2026	11.00	11.12	10.50	10.50	10.50	-4.63%	15,874
Jan 23, 2026	11.21	11.24	10.79	11.01	11.01	-2.91%	28,426
Jan 22, 2026	11.58	11.80	11.15	11.34	11.34	-3.49%	10,354
Jan 21, 2026	11.04	11.77	11.04	11.75	11.75	5.76%	18,835
Jan 20, 2026	11.75	11.75	10.91	11.11	11.11	-6.64%	7,915
Jan 16, 2026	12.08	12.26	11.75	11.90	11.90	-1.41%	12,445
Jan 15, 2026	12.24	12.86	12.05	12.07	12.07	-2.35%	41,009
Jan 14, 2026	12.11	12.36	11.86	12.36	12.36	2.23%	67,547
Jan 13, 2026	12.26	12.44	12.08	12.09	12.09	-1.47%	6,527
Jan 12, 2026	12.25	12.49	12.14	12.27	12.27	0.16%	12,869
Jan 9, 2026	11.87	12.25	11.87	12.25	12.25	2.68%	5,600
Jan 8, 2026	11.32	12.08	11.26	11.93	11.93	3.38%	54,770
Jan 7, 2026	11.78	11.78	10.93	11.54	11.54	-2.29%	14,922
Jan 6, 2026	11.73	12.04	11.27	11.81	11.81	-0.34%	18,450
Jan 5, 2026	11.98	12.49	11.77	11.85	11.85	-1.66%	57,084
Jan 2, 2026	12.37	12.37	11.75	12.05	12.05	-0.25%	12,329
Dec 31, 2025	12.89	12.93	11.89	12.08	12.08	-7.93%	18,266
Dec 30, 2025	13.20	13.23	12.54	13.12	13.12	-	14,663
Dec 29, 2025	12.52	13.12	11.72	13.12	13.12	4.63%	30,390
Dec 26, 2025	12.13	12.54	12.13	12.54	12.54	1.62%	16,763
Dec 24, 2025	11.71	12.86	11.71	12.34	12.34	5.29%	34,899
Dec 23, 2025	10.97	11.73	10.83	11.72	11.72	6.06%	12,388
Dec 22, 2025	10.62	11.05	10.41	11.05	11.05	2.98%	33,303
Dec 19, 2025	10.73	11.29	10.22	10.73	10.73	-0.37%	130,653
Dec 18, 2025	10.87	10.87	10.45	10.77	10.77	0.65%	15,401
Dec 17, 2025	10.54	10.75	10.43	10.70	10.70	-1.56%	25,157
Dec 16, 2025	10.69	11.00	10.59	10.87	10.87	-0.64%	18,006
Dec 15, 2025	10.95	10.95	10.50	10.94	10.94	1.77%	33,743
Dec 12, 2025	10.99	11.14	10.50	10.75	10.75	-2.09%	30,440
Dec 11, 2025	10.20	10.99	10.20	10.98	10.98	3.98%	11,702
Dec 10, 2025	9.51	10.62	9.45	10.56	10.56	9.32%	36,594
Dec 9, 2025	9.31	9.68	9.31	9.66	9.66	3.32%	9,569
Dec 8, 2025	9.09	9.62	9.00	9.35	9.35	1.74%	46,543
Dec 5, 2025	9.72	9.82	8.91	9.19	9.19	-5.36%	53,546
Dec 4, 2025	9.26	9.74	9.26	9.71	9.71	0.21%	8,715
Dec 3, 2025	9.16	9.80	9.16	9.69	9.69	7.31%	18,990
Dec 2, 2025	9.08	9.19	8.90	9.03	9.03	0.22%	19,351
Dec 1, 2025	8.90	9.55	8.90	9.01	9.01	0.33%	14,951
Nov 28, 2025	9.09	9.33	8.90	8.98	8.98	-1.10%	7,552
Nov 26, 2025	9.00	9.26	8.90	9.08	9.08	0.22%	20,255
Nov 25, 2025	9.01	9.14	8.99	9.06	9.06	1.68%	7,063