Praetorian Acquisition Corp. (PTOR)
NASDAQ: PTOR · Real-Time Price · USD
9.98
-0.01 (-0.10%)
At close: Sep 15, 2026, 4:00 PM EDT
9.98
0.00 (0.00%)
After-hours: Sep 15, 2026, 4:00 PM EDT
Praetorian Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 11,175 |
| Sep 14, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.03% | 47,723 |
| Sep 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.13% | 14,953 |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,043 |
| Sep 8, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 61,784 |
| Sep 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 2,911 |
| Sep 3, 2026 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.05% | 15,043 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 15,049 |
| Aug 31, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 1,985 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 5,776 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.05% | 1,214 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 366 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 26,295 |
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 802 |
| Aug 21, 2026 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | - | 33,762 |
| Aug 20, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.20% | 4,666 |
| Aug 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.15% | 480 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | -0.13% | 29,295 |
| Aug 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.08% | 1,145 |
| Aug 14, 2026 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | - | 41,065 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 38,425 |
| Aug 12, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 64,848 |
| Aug 11, 2026 | 9.94 | 10.02 | 9.93 | 9.96 | 9.96 | 0.20% | 553,284 |
| Aug 10, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 2,442 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 11,327 |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 19,562 |
| Aug 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 2,480 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 0.10% | 39,544 |
| Aug 3, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.03% | 637 |
| Jul 31, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | 0.03% | 2,796 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 4,952 |
| Jul 28, 2026 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | -0.20% | 17,521 |
| Jul 27, 2026 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 16,520 |
| Jul 24, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.20% | 8,475 |
| Jul 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 852 |
| Jul 22, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.05% | 14,991 |
| Jul 21, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 6,228 |
| Jul 20, 2026 | 9.98 | 10.03 | 9.98 | 9.99 | 9.99 | -0.14% | 92,714 |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.01% | 19,232 |
| Jul 16, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.40% | 30,673 |
| Jul 15, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.20% | 2,256 |
| Jul 14, 2026 | 9.94 | 10.02 | 9.93 | 10.02 | 10.02 | 0.91% | 269,570 |
| Jul 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 36,067 |
| Jul 10, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 34,102 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 51,514 |
| Jul 8, 2026 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 0.05% | 12,365 |
| Jul 7, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.15% | 3,250 |
| Jul 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 3,708 |
| Jul 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 7,033 |
| Jul 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 160 |