PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1160
-0.0005 (-0.43%)
At close: Jan 29, 2026, 4:00 PM EST
0.1163
+0.0003 (0.26%)
After-hours: Jan 29, 2026, 4:10 PM EST
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | - | 1.97% | 1,510,288 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.80% | 1,528,172 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.40% | 1,589,251 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.17% | 2,932,757 |
| Jan 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.79% | 4,738,159 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.67% | 1,296,043 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.71% | 2,446,692 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -15.20% | 4,630,495 |
| Jan 16, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 20.65% | 160,779,746 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.40% | 611,014 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.12% | 1,051,810 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.22% | 1,904,615 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.39% | 460,357 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.19% | 752,983 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.28% | 421,679 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.30% | 622,944 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.87% | 1,158,953 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.69% | 758,577 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.89% | 318,519 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.38% | 960,870 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.93% | 697,572 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.91% | 954,881 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.68% | 313,631 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.94% | 458,877 |
| Dec 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.06% | 885,184 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.19% | 339,667 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.16% | 306,587 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.92% | 662,768 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.69% | 1,216,886 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.26% | 821,269 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.04% | 1,149,395 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.68% | 788,585 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.66% | 339,509 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.73% | 766,052 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.47% | 1,245,577 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.71% | 927,323 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.44% | 830,525 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.69% | 728,793 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.82% | 879,979 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.23% | 1,148,778 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.23% | 962,210 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.36% | 352,936 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.77% | 432,337 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.06% | 550,071 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 294,181 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.74% | 788,239 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.73% | 839,133 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.04% | 1,111,008 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.15% | 1,072,371 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.01% | 810,335 |