Patriot Acquisition Corp. (PTAC)
NASDAQ: PTAC · Real-Time Price · USD
9.97
0.00 (0.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Patriot Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 0.20% | 6,106 |
| Sep 1, 2026 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 1,215 |
| Aug 31, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.60% | 335 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 234 |
| Aug 26, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 1,010 |
| Aug 25, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 0.40% | 5,758 |
| Aug 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 250,112 |
| Aug 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 1,114 |
| Aug 17, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 200,160 |
| Aug 5, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 242,539 |
| Aug 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 55,107 |
| Aug 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 185,278 |
| Jul 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 110,387 |
| Jul 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 391,861 |
| Jul 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.25% | 210 |
| Jul 28, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.90 | -0.15% | 10,021 |
| Jul 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 2,415 |
| Jul 24, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | -0.20% | 631 |
| Jul 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 130 |
| Jul 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,125 |
| Jul 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% | 9,527 |
| Jul 16, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | -0.30% | 508 |
| Jul 14, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | -0.70% | 405 |
| Jul 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% | 158 |
| Jul 8, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 1,482 |
| Jul 7, 2026 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | -1.20% | 9,372 |