Praetorian Acquisition Corp. (PTOR)
NASDAQ: PTOR · Real-Time Price · USD
9.99
+0.06 (0.60%)
Aug 6, 2026, 10:15 AM EDT - Market open
Praetorian Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 2,573 |
| Jun 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2,651 |
| Jun 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 860 |
| Jun 22, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 4,321 |
| Jun 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 480 |
| Jun 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 2,492 |
| Jun 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1,091 |
| Jun 12, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 6,414 |
| Jun 11, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | - | 5,207 |
| Jun 10, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 1,714 |
| Jun 9, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | - | 6,034 |
| Jun 8, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 219 |
| Jun 5, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.20% | 17,344 |
| Jun 4, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 898 |
| Jun 3, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 270 |
| Jun 2, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 12,800 |
| Jun 1, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 2,356 |
| May 29, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | - | 5,548 |
| May 28, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 804 |
| May 27, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 7,408 |
| May 26, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | - | 9,689 |
| May 22, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 2,502 |
| May 21, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | - | 280,639 |
| May 20, 2026 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | - | 1,404 |
| May 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 149 |
| May 18, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 5,220 |