PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1587
+0.0002 (0.13%)
At close: Oct 17, 2025, 4:00 PM EDT
0.1595
+0.0008 (0.50%)
After-hours: Oct 17, 2025, 7:34 PM EDT
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.13% | 901,499 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.59% | 908,982 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.58% | 1,527,750 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.91% | 2,174,491 |
| Oct 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -15.05% | 7,353,210 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -5.92% | 47,486,216 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.51% | 576,045 |
| Oct 8, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.36% | 735,979 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.73% | 671,645 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 682,247 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.06% | 1,314,793 |
| Oct 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.75% | 1,080,641 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.99% | 1,009,223 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -9.88% | 2,190,216 |
| Sep 29, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 15.82% | 5,271,112 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 556,389 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -2.93% | 750,566 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.86% | 635,442 |
| Sep 23, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -3.65% | 1,485,657 |
| Sep 22, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 11.42% | 4,683,707 |
| Sep 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.21% | 1,436,906 |
| Sep 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.65% | 984,678 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.48% | 409,572 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.99% | 956,837 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.84% | 457,079 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.10% | 1,533,095 |
| Sep 11, 2025 | 0.18 | 0.25 | 0.16 | 0.21 | 0.21 | 19.05% | 7,877,426 |
| Sep 10, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 18.55% | 4,033,472 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.59% | 5,915,548 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.88% | 426,240 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.13% | 1,137,829 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.58% | 289,292 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.05% | 535,907 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.89% | 535,204 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.31% | 656,852 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.52% | 820,735 |
| Aug 27, 2025 | 0.17 | 0.21 | 0.16 | 0.17 | 0.17 | 1.04% | 9,473,440 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.63% | 162,520 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 255,680 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.39% | 282,637 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -3.51% | 382,552 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.72% | 567,912 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.16% | 610,049 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.81% | 309,553 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.94% | 271,439 |
| Aug 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.16% | 491,887 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 371,206 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 297,228 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.59% | 369,538 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.04% | 588,754 |