Skip to main content
PAMT CORP (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
10.64
+0.88 (9.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PAMT CORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.3311.239.3310.6410.649.02%42,921
Apr 27, 202610.0010.169.649.769.760.10%11,606
Apr 24, 20269.7710.289.759.759.75-4,278
Apr 23, 20269.7210.619.709.759.752.31%8,635
Apr 22, 20268.8110.208.819.539.537.08%16,723
Apr 21, 20269.359.358.798.908.90-4.81%4,426
Apr 20, 20269.989.989.359.359.35-4.45%6,510
Apr 17, 20269.6310.779.639.799.793.54%6,471
Apr 16, 20268.959.528.959.459.453.62%10,164
Apr 15, 20268.849.548.849.129.12-11,192
Apr 14, 20269.7410.059.129.129.12-8.16%15,013
Apr 13, 20269.459.939.089.939.936.77%3,987
Apr 10, 20269.539.539.289.309.30-4.71%3,975
Apr 9, 20269.549.979.219.769.762.85%12,533
Apr 8, 20268.799.548.799.499.4912.31%16,193
Apr 7, 20268.858.858.458.458.45-4.74%10,796
Apr 6, 20268.839.018.798.878.870.34%12,378
Apr 2, 20268.618.938.598.848.840.80%9,952
Apr 1, 20268.339.018.338.778.773.79%11,747
Mar 31, 20268.628.628.368.458.45-0.12%15,254
Mar 30, 20268.398.538.218.468.463.30%11,252
Mar 27, 20268.488.508.098.198.19-2.27%9,761
Mar 26, 20268.448.718.268.388.38-1.64%16,284
Mar 25, 20268.448.638.358.528.521.79%12,756
Mar 24, 20268.618.678.378.378.37-4.12%19,587
Mar 23, 20268.348.818.038.738.738.85%14,681
Mar 20, 20267.968.297.798.028.022.43%57,523
Mar 19, 20267.557.957.157.837.833.98%34,249
Mar 18, 20268.058.057.477.537.53-7.15%43,318
Mar 17, 20268.038.497.738.118.111.12%28,704
Mar 16, 20268.108.377.968.028.02-0.37%13,925
Mar 13, 20268.619.017.858.058.05-6.07%31,414
Mar 12, 20268.869.028.148.578.57-4.03%29,861
Mar 11, 20269.239.238.758.938.93-5.20%16,081
Mar 10, 20269.9110.199.409.429.42-2.38%41,607
Mar 9, 20269.579.689.219.659.65-1.23%15,515
Mar 6, 202610.1410.149.599.779.77-3.74%13,876
Mar 5, 20269.9510.159.8610.1510.15-2.31%8,152
Mar 4, 20269.9010.399.9010.3910.394.11%24,132
Mar 3, 20269.9910.429.709.989.98-1.38%32,040
Mar 2, 202610.1610.199.9410.1210.120.80%8,080
Feb 27, 202610.0110.619.9010.0410.04-2.43%20,217
Feb 26, 202610.4510.5810.0110.2910.29-0.77%27,972
Feb 25, 202610.5610.5610.0510.3710.371.17%22,784
Feb 24, 202610.9011.0110.0410.2510.25-4.74%30,582
Feb 23, 202611.5111.5410.7510.7610.76-9.54%18,194
Feb 20, 202612.6312.6311.7211.9011.90-5.82%11,675
Feb 19, 202613.3413.5012.3612.6312.63-5.18%15,695
Feb 18, 202613.4313.4312.7213.3213.320.60%16,887
Feb 17, 202611.8014.5911.8013.2413.2412.11%37,696
Feb 13, 202611.7112.0711.5211.8111.81-0.42%10,805
Feb 12, 202612.4312.4311.1811.8611.86-4.89%34,691
Feb 11, 202612.2612.5812.2612.4712.47-0.72%14,389
Feb 10, 202612.5013.2112.4112.5612.564.41%79,843
Feb 9, 202612.1212.4111.6712.0312.03-0.74%69,337
Feb 6, 202611.9912.8211.9912.1212.12-3.58%14,446
Feb 5, 202612.1312.9012.1312.5712.57-3.23%7,798
Feb 4, 202612.6313.1612.6312.9912.991.09%10,156
Feb 3, 202612.0312.8811.7712.8512.857.44%11,553
Feb 2, 202610.9112.0710.5811.9611.9610.23%50,175
Jan 30, 202610.9510.9510.2610.8510.85-2.08%32,387
Jan 29, 202610.6411.1510.5211.0811.082.03%11,269
Jan 28, 202610.2810.9210.0610.8610.864.02%26,913
Jan 27, 202610.6310.7610.1810.4410.44-0.57%22,618
Jan 26, 202611.0011.1210.5010.5010.50-4.63%15,874
Jan 23, 202611.2111.2410.7911.0111.01-2.91%28,441
Jan 22, 202611.5811.8011.1511.3411.34-3.49%10,354
Jan 21, 202611.0411.7711.0411.7511.755.76%18,840
Jan 20, 202611.7511.7510.9111.1111.11-6.64%7,915
Jan 16, 202612.0812.2611.7511.9011.90-1.41%12,445
Jan 15, 202612.2412.8612.0512.0712.07-2.35%41,009
Jan 14, 202612.1112.3611.8612.3612.362.23%67,547
Jan 13, 202612.2612.4412.0812.0912.09-1.47%6,527
Jan 12, 202612.2512.4912.1412.2712.270.16%12,869
Jan 9, 202611.8712.2511.8712.2512.252.68%5,600
Jan 8, 202611.3212.0811.2611.9311.933.38%54,770
Jan 7, 202611.7811.7810.9311.5411.54-2.29%14,922
Jan 6, 202611.7312.0411.2711.8111.81-0.34%18,454
Jan 5, 202611.9812.4911.7711.8511.85-1.66%57,084
Jan 2, 202612.3712.3711.7512.0512.05-0.25%12,429
Dec 31, 202512.8912.9311.8912.0812.08-7.93%18,266
Dec 30, 202513.2013.2312.5413.1213.12-15,002
Dec 29, 202512.5213.1211.7213.1213.124.63%30,407
Dec 26, 202512.1312.5412.1312.5412.541.62%16,763
Dec 24, 202511.7112.8611.7112.3412.345.29%34,899
Dec 23, 202510.9711.7310.8311.7211.726.06%12,388
Dec 22, 202510.6211.0510.4111.0511.052.98%34,403
Dec 19, 202510.7311.2910.2210.7310.73-0.37%130,684
Dec 18, 202510.8710.8710.4510.7710.770.65%15,401
Dec 17, 202510.5410.7510.4310.7010.70-1.56%25,157
Dec 16, 202510.6911.0010.5910.8710.87-0.64%18,006
Dec 15, 202510.9510.9510.5010.9410.941.77%33,743
Dec 12, 202510.9911.1410.5010.7510.75-2.09%30,440
Dec 11, 202510.2010.9910.2010.9810.983.98%11,702
Dec 10, 20259.5110.629.4510.5610.569.32%36,594
Dec 9, 20259.319.689.319.669.663.32%9,569
Dec 8, 20259.099.629.009.359.351.74%46,543
Dec 5, 20259.729.828.919.199.19-5.36%53,546
Dec 4, 20259.269.749.269.719.710.21%8,715
Dec 3, 20259.169.809.169.699.697.31%18,990