Pitanium Limited (PTNM)
NASDAQ: PTNM · Real-Time Price · USD
9.74
-1.64 (-14.41%)
At close: Sep 26, 2025, 4:00 PM EDT
9.90
+0.16 (1.64%)
After-hours: Sep 26, 2025, 6:47 PM EDT
Pitanium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.70 | 11.84 | 8.65 | 9.74 | 9.74 | -14.41% | 1,221,126 |
| Sep 25, 2025 | 8.80 | 11.84 | 8.66 | 11.38 | 11.38 | 32.17% | 3,371,025 |
| Sep 24, 2025 | 8.20 | 8.86 | 8.11 | 8.61 | 8.61 | 2.62% | 1,028,758 |
| Sep 23, 2025 | 8.00 | 8.40 | 7.72 | 8.39 | 8.39 | 7.98% | 1,896,268 |
| Sep 22, 2025 | 7.70 | 8.00 | 7.08 | 7.77 | 7.77 | 2.91% | 2,524,254 |
| Sep 19, 2025 | 7.95 | 8.00 | 7.03 | 7.55 | 7.55 | -3.21% | 373,500 |
| Sep 18, 2025 | 7.37 | 7.94 | 7.20 | 7.80 | 7.80 | 5.83% | 530,335 |
| Sep 17, 2025 | 7.47 | 7.89 | 6.85 | 7.37 | 7.37 | 1.66% | 617,874 |
| Sep 16, 2025 | 7.49 | 7.74 | 7.01 | 7.25 | 7.25 | 0.14% | 381,332 |
| Sep 15, 2025 | 6.21 | 7.70 | 6.21 | 7.24 | 7.24 | 21.27% | 1,347,524 |
| Sep 12, 2025 | 5.97 | 6.43 | 5.85 | 5.97 | 5.97 | -8.15% | 656,625 |
| Sep 11, 2025 | 8.96 | 9.00 | 5.20 | 6.50 | 6.50 | -18.03% | 3,909,987 |
| Sep 10, 2025 | 5.28 | 8.20 | 5.27 | 7.93 | 7.93 | 75.06% | 14,067,115 |
| Sep 9, 2025 | 2.80 | 5.76 | 2.80 | 4.53 | 4.53 | 65.33% | 26,734,500 |
| Sep 8, 2025 | 2.40 | 2.77 | 2.33 | 2.74 | 2.74 | 16.60% | 628,166 |
| Sep 5, 2025 | 2.21 | 2.37 | 2.19 | 2.35 | 2.35 | 9.30% | 526,088 |
| Sep 4, 2025 | 2.00 | 2.29 | 2.00 | 2.15 | 2.15 | 6.97% | 839,603 |
| Sep 3, 2025 | 2.00 | 2.11 | 1.92 | 2.01 | 2.01 | 1.01% | 347,367 |
| Sep 2, 2025 | 1.95 | 2.18 | 1.92 | 1.99 | 1.99 | 11.80% | 666,421 |
| Aug 29, 2025 | 2.20 | 2.20 | 1.72 | 1.78 | 1.78 | -16.43% | 774,563 |
| Aug 28, 2025 | 1.66 | 2.40 | 1.65 | 2.13 | 2.13 | 32.30% | 10,795,180 |
| Aug 27, 2025 | 1.32 | 1.82 | 1.15 | 1.61 | 1.61 | 62.46% | 52,525,381 |
| Aug 26, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.12% | 46,598 |
| Aug 25, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -6.67% | 80,897 |
| Aug 22, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 35,070 |
| Aug 21, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 73,726 |
| Aug 20, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 43,811 |
| Aug 19, 2025 | 1.04 | 1.13 | 1.03 | 1.03 | 1.03 | -2.83% | 56,424 |
| Aug 18, 2025 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 59,899 |
| Aug 15, 2025 | 1.02 | 1.12 | 1.02 | 1.11 | 1.11 | 1.83% | 41,408 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 31,561 |
| Aug 13, 2025 | 1.10 | 1.19 | 1.01 | 1.14 | 1.14 | -2.56% | 51,049 |
| Aug 12, 2025 | 1.12 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 89,962 |
| Aug 11, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 53,571 |
| Aug 8, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -6.03% | 104,547 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 59,814 |
| Aug 6, 2025 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | -2.40% | 84,238 |
| Aug 5, 2025 | 1.19 | 1.30 | 1.17 | 1.25 | 1.25 | -1.57% | 100,809 |
| Aug 4, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 7.63% | 123,132 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.05 | 1.18 | 1.18 | 1.72% | 117,843 |
| Jul 31, 2025 | 1.35 | 1.45 | 1.15 | 1.16 | 1.16 | -12.78% | 351,923 |
| Jul 30, 2025 | 1.43 | 1.58 | 1.33 | 1.33 | 1.33 | 0.76% | 232,159 |
| Jul 29, 2025 | 1.74 | 1.77 | 1.25 | 1.32 | 1.32 | -25.42% | 420,013 |
| Jul 28, 2025 | 1.86 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 105,178 |
| Jul 25, 2025 | 1.90 | 1.97 | 1.70 | 1.88 | 1.88 | -1.05% | 192,388 |
| Jul 24, 2025 | 1.91 | 2.10 | 1.90 | 1.90 | 1.90 | - | 281,543 |
| Jul 23, 2025 | 1.96 | 2.18 | 1.90 | 1.90 | 1.90 | -4.52% | 443,811 |
| Jul 22, 2025 | 1.96 | 2.12 | 1.85 | 1.99 | 1.99 | -1.97% | 668,881 |
| Jul 21, 2025 | 2.05 | 2.16 | 1.85 | 2.03 | 2.03 | -4.69% | 1,000,653 |
| Jul 18, 2025 | 6.30 | 6.39 | 1.25 | 2.13 | 2.13 | -67.78% | 4,566,180 |