Praetorian Acquisition Corp. (PTOR)
NASDAQ: PTOR · Real-Time Price · USD
9.96
0.00 (0.00%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Praetorian Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 61,112 |
| Oct 2, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 117,984 |
| Oct 1, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 27,461 |
| Sep 30, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.05% | 59,730 |
| Sep 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 6,341 |
| Sep 28, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 65,064 |
| Sep 25, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.05% | 1,912 |
| Sep 24, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.15% | 110,211 |
| Sep 23, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 61,974 |
| Sep 22, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 19,922 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 198,003 |
| Sep 18, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 48,353 |
| Sep 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 454 |
| 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 |