Praetorian Acquisition Corp. (PTOR)
NASDAQ: PTOR · Real-Time Price · USD
0.00
0.00 (0.00%)
Mar 25, 2026, 10:10 AM EDT - Market open
Praetorian Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - | 10,742 |
| Mar 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% | 346 |
| Mar 20, 2026 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 0.30% | 2,648 |
| Mar 19, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 5,935 |
| Mar 18, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | - | 43,554 |
| Mar 17, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | -0.10% | 60,037 |
| Mar 16, 2026 | 9.91 | 9.95 | 9.91 | 9.94 | 9.94 | 0.22% | 102,299 |
| Mar 13, 2026 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | -0.02% | 79,304 |
| Mar 12, 2026 | 9.95 | 9.95 | 9.90 | 9.92 | 9.92 | -0.50% | 2,629,914 |
| Mar 4, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 26,800 |
| Mar 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.07% | 203 |
| Feb 25, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.03% | 4,654 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 34,290 |
| Feb 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 239 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 262 |
| Feb 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 200 |
| Feb 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 441 |
| Feb 17, 2026 | 9.98 | 10.00 | 9.96 | 9.99 | 9.99 | -0.10% | 175,047 |
| Feb 12, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 73,734 |
| Feb 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 623 |
| Feb 10, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.40% | 122,876 |
| Feb 9, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 1,724 |
| Feb 6, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 5,760 |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 336 |
| Feb 4, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.05% | 6,385 |
| Feb 3, 2026 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 0.15% | 1,118 |
| Feb 2, 2026 | 10.00 | 10.01 | 9.98 | 9.98 | 9.98 | -0.20% | 45,723 |
| Jan 30, 2026 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 0.20% | 607,499 |
| Jan 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,063 |
| Jan 28, 2026 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.05% | 104,146 |
| Jan 27, 2026 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | 0.15% | 933,309 |
| Jan 26, 2026 | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 0.10% | 1,410,321 |