Pitanium Limited (PTNM)
NASDAQ: PTNM · Real-Time Price · USD
9.06
+0.05 (0.55%)
Jul 11, 2025, 10:04 AM - Market open

Pitanium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 9.00 9.01 8.91 9.05 - 0.44% 96,986
Jul 10, 2025 8.60 9.14 6.88 9.01 9.01 -0.99% 1,896,104
Jul 9, 2025 9.08 9.18 8.90 9.10 9.10 0.66% 513,465
Jul 8, 2025 9.00 9.20 8.72 9.04 9.04 3.31% 1,956,666
Jul 7, 2025 8.50 9.18 8.50 8.75 8.75 2.94% 831,834
Jul 3, 2025 8.40 8.64 8.00 8.50 8.50 -2.97% 240,600
Jul 2, 2025 8.68 8.84 8.37 8.76 8.76 0.92% 1,364,733
Jul 1, 2025 7.77 8.68 7.68 8.68 8.68 18.74% 1,905,925
Jun 30, 2025 7.57 7.78 7.31 7.31 7.31 -6.16% 213,037
Jun 27, 2025 7.02 7.90 6.89 7.79 7.79 12.09% 714,048
Jun 26, 2025 7.48 8.00 6.61 6.95 6.95 -3.20% 1,964,176
Jun 25, 2025 7.26 7.65 7.10 7.18 7.18 -0.97% 866,573
Jun 24, 2025 7.12 7.42 7.00 7.25 7.25 0.69% 1,442,928
Jun 23, 2025 7.25 7.38 6.80 7.20 7.20 -1.91% 659,425
Jun 20, 2025 6.85 7.36 6.75 7.34 7.34 7.15% 1,092,573
Jun 18, 2025 6.49 6.95 6.40 6.85 6.85 4.10% 2,209,025
Jun 17, 2025 6.15 6.60 6.15 6.58 6.58 9.67% 2,738,306
Jun 16, 2025 5.90 6.00 5.73 6.00 6.00 0.84% 969,732
Jun 13, 2025 5.76 6.00 5.65 5.95 5.95 1.71% 555,978
Jun 12, 2025 5.70 5.85 5.40 5.85 5.85 1.39% 296,124
Jun 11, 2025 5.70 5.85 5.50 5.77 5.77 3.59% 491,453
Jun 10, 2025 6.01 6.23 5.15 5.57 5.57 -7.32% 3,325,772
Jun 9, 2025 5.60 6.28 5.59 6.01 6.01 6.75% 2,417,757
Jun 6, 2025 5.50 5.85 5.20 5.63 5.63 1.26% 2,329,237
Jun 5, 2025 5.27 5.60 5.10 5.56 5.56 5.30% 1,858,404
Jun 4, 2025 5.07 7.20 4.70 5.28 5.28 12.58% 3,448,280
Jun 3, 2025 4.05 4.90 4.05 4.69 4.69 15.80% 667,072
Jun 2, 2025 3.74 4.34 3.52 4.05 4.05 6.58% 478,835