PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1573
+0.0002 (0.13%)
At close: Sep 5, 2025, 4:00 PM
0.1600
+0.0027 (1.72%)
After-hours: Sep 5, 2025, 7:54 PM EDT
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.95% | 403,537 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.39% | 272,472 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.24% | 423,053 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.49% | 864,314 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.07% | 858,911 |
| Jul 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.81% | 910,720 |
| Jul 30, 2025 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 1.74% | 1,988,466 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.00% | 491,625 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.06% | 651,879 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.05% | 623,113 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.99% | 777,647 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.62% | 701,674 |
| Jul 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.08% | 2,967,543 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.76% | 904,413 |
| Jul 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.80% | 976,936 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 1,184,251 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.64% | 1,219,667 |
| Jul 15, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.97% | 1,432,869 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.27% | 1,049,777 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.44% | 1,474,833 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.59% | 1,359,441 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.70% | 715,981 |
| Jul 8, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -3.72% | 798,844 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.55% | 1,277,927 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.39% | 1,341,420 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.37% | 1,109,685 |
| Jul 1, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -7.40% | 1,455,218 |
| Jun 30, 2025 | 0.28 | 0.32 | 0.25 | 0.30 | 0.30 | 24.17% | 3,768,150 |
| Jun 27, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -7.47% | 2,716,690 |
| Jun 26, 2025 | 0.23 | 0.29 | 0.22 | 0.26 | 0.26 | 12.69% | 4,791,425 |