Proterra Inc (PTRAQ)
Mar 14, 2024 - PTRAQ was delisted (reason: shares cancelled)
0.0120
+0.0019 (18.81%)
Inactive · Last trade price
on Mar 14, 2024
Proterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.81% | - |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.06% | 2,583,055 |
| Mar 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 4,127,682 |
| Mar 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.79% | 4,127,682 |
| Mar 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | 1,363,684 |
| Mar 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 1,138,196 |
| Mar 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 2,259,144 |
| Mar 5, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 3,054,292 |
| Mar 4, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.90% | 1,192,136 |
| Mar 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.35% | 448,328 |
| Feb 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.19% | 944,067 |
| Feb 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.68% | 245,880 |
| Feb 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 511,968 |
| Feb 26, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 25.93% | 801,357 |
| Feb 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.38% | 937,203 |
| Feb 22, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -17.73% | 4,369,696 |
| Feb 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.88% | 1,053,467 |
| Feb 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.27% | 1,681,498 |
| Feb 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.47% | 332,397 |
| Feb 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.90% | 1,909,459 |
| Feb 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.75% | 740,906 |
| Feb 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.94% | 2,023,843 |
| Feb 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.52% | 508,768 |
| Feb 9, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.29% | 1,520,604 |
| Feb 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.17% | 992,762 |
| Feb 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.45% | 420,077 |
| Feb 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.93% | 1,313,987 |
| Feb 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.09% | 2,398,281 |
| Feb 2, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.33% | 690,695 |
| Feb 1, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.00% | 943,743 |
| Jan 31, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 890,520 |
| Jan 30, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -5.11% | 869,168 |
| Jan 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.97% | 654,494 |
| Jan 26, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 1,160,422 |
| Jan 25, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 49.02% | 1,186,535 |
| Jan 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,707,806 |
| Jan 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.69% | 3,707,806 |
| Jan 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.77% | 555,842 |
| Jan 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.64% | 1,177,964 |
| Jan 18, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -34.86% | 1,720,327 |
| Jan 17, 2024 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -20.24% | 1,709,339 |
| Jan 16, 2024 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 37.12% | 1,744,201 |
| Jan 12, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.55% | 1,048,649 |
| Jan 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.46% | 837,471 |
| Jan 10, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.55% | 1,975,498 |
| Jan 9, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.13% | 793,163 |
| Jan 8, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,495,391 |
| Jan 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.92% | 808,359 |
| Jan 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.42% | 2,093,827 |
| Jan 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,221,080 |
| Jan 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.95% | 1,021,111 |
| Dec 29, 2023 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 13.33% | 2,399,482 |
| Dec 28, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 1,330,346 |
| Dec 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.94% | 548,170 |
| Dec 26, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.62% | 1,125,128 |
| Dec 22, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.04% | 1,185,308 |
| Dec 21, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.27% | 858,129 |
| Dec 20, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 1,953,229 |
| Dec 19, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 745,733 |
| Dec 18, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.45% | 748,011 |
| Dec 15, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 1,099,432 |
| Dec 14, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.26% | 1,850,729 |
| Dec 13, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.59% | 1,267,911 |
| Dec 12, 2023 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.42% | 2,468,896 |
| Dec 11, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.91% | 3,651,499 |
| Dec 8, 2023 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 28.00% | 3,951,862 |
| Dec 7, 2023 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -52.38% | 12,197,090 |
| Dec 6, 2023 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.53% | 3,416,681 |
| Dec 5, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.44% | 1,029,477 |
| Dec 4, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.47% | 1,134,578 |
| Dec 1, 2023 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.01% | 579,332 |
| Nov 30, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.19% | 1,424,361 |
| Nov 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.77% | 1,793,629 |
| Nov 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.29% | 1,663,184 |
| Nov 27, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.33% | 1,266,171 |
| Nov 24, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 545,409 |
| Nov 22, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.31% | 506,074 |
| Nov 21, 2023 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 12.58% | 1,704,013 |
| Nov 20, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.81% | 1,243,754 |
| Nov 17, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.48% | 8,343,045 |
| Nov 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | 2,086,406 |
| Nov 15, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.74% | 1,519,179 |
| Nov 14, 2023 | 0.07 | 0.07 | 0.03 | 0.04 | 0.04 | -44.43% | 16,364,636 |
| Nov 13, 2023 | 0.03 | 0.08 | 0.03 | 0.07 | 0.07 | 169.23% | 3,496,627 |
| Nov 10, 2023 | 0.06 | 0.06 | 0.02 | 0.03 | 0.03 | -56.67% | 14,155,818 |
| Nov 9, 2023 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.91% | 698,347 |
| Nov 8, 2023 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.24% | 287,274 |
| Nov 7, 2023 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.59% | 1,203,868 |
| Nov 6, 2023 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.29% | 522,608 |
| Nov 3, 2023 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.64% | 595,621 |
| Nov 2, 2023 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.85% | 379,024 |
| Nov 1, 2023 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 8.00% | 229,471 |
| Oct 31, 2023 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.22% | 834,488 |
| Oct 30, 2023 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -0.30% | 257,956 |
| Oct 27, 2023 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -12.00% | 213,568 |
| Oct 26, 2023 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 11.11% | 613,886 |
| Oct 25, 2023 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.66% | 590,953 |
| Oct 24, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.40% | 628,916 |
| Oct 23, 2023 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.59% | 569,550 |
| Oct 20, 2023 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -0.99% | 1,116,445 |