Pamt Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	13.00	13.86	12.81	12.81	12.81	-3.68%	9,088
Jul 28, 2025	13.71	13.71	12.97	13.30	13.30	-3.27%	24,717
Jul 25, 2025	13.53	13.76	13.39	13.75	13.75	2.77%	6,320
Jul 24, 2025	13.58	13.58	13.23	13.38	13.38	-3.04%	2,537
Jul 23, 2025	13.34	13.80	13.28	13.80	13.80	5.67%	4,582
Jul 22, 2025	13.05	13.55	13.05	13.06	13.06	0.77%	9,329
Jul 21, 2025	12.79	12.97	12.79	12.96	12.96	0.08%	9,959
Jul 18, 2025	13.66	13.71	12.79	12.95	12.95	-4.22%	14,306
Jul 17, 2025	13.06	13.67	13.06	13.52	13.52	2.97%	16,848
Jul 16, 2025	13.33	13.40	12.95	13.13	13.13	-	9,793
Jul 15, 2025	13.66	13.83	13.00	13.13	13.13	-4.44%	12,771
Jul 14, 2025	13.89	13.94	13.73	13.74	13.74	-3.31%	3,788
Jul 11, 2025	14.43	14.43	14.21	14.21	14.21	-3.46%	4,936
Jul 10, 2025	14.15	14.72	14.15	14.72	14.72	4.10%	10,209
Jul 9, 2025	13.54	14.19	13.42	14.14	14.14	1.73%	5,410
Jul 8, 2025	13.64	14.05	13.59	13.90	13.90	3.35%	20,951
Jul 7, 2025	13.98	14.46	13.45	13.45	13.45	-5.41%	9,601
Jul 3, 2025	14.09	14.22	14.09	14.22	14.22	4.02%	2,846
Jul 2, 2025	13.71	13.71	13.13	13.67	13.67	1.56%	5,397
Jul 1, 2025	12.53	14.00	12.53	13.46	13.46	4.58%	26,569
Jun 30, 2025	12.52	12.92	12.50	12.87	12.87	1.26%	13,376
Jun 27, 2025	12.90	12.93	12.71	12.71	12.71	-1.32%	35,692
Jun 26, 2025	12.70	12.88	12.56	12.88	12.88	1.66%	12,205
Jun 25, 2025	12.39	12.70	12.39	12.67	12.67	-1.63%	9,190
Jun 24, 2025	12.82	12.88	12.80	12.88	12.88	1.30%	4,852