Praetorian Acquisition Corp. (PTOR)
NASDAQ: PTOR · Real-Time Price · USD
9.84
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Praetorian Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | - | - | 44,885 |
| Apr 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 11,790 |
| Apr 24, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | - | 2,697 |
| Apr 23, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | - | 23,373 |
| Apr 22, 2026 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 0.10% | 107,097 |
| Apr 21, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.10% | 297,984 |
| Apr 20, 2026 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 0.10% | 24,455 |
| Apr 17, 2026 | 9.82 | 9.83 | 9.81 | 9.81 | 9.81 | - | 130,730 |
| Apr 16, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 0.10% | 49,332 |
| Apr 15, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | - | 15,862 |
| Apr 14, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | - | 66,404 |
| Apr 13, 2026 | 9.80 | 9.83 | 9.79 | 9.80 | 9.80 | - | 153,469 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | - | 9,811 |
| Apr 9, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 0.05% | 8,150 |
| Apr 8, 2026 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | -0.05% | 70,276 |
| Apr 7, 2026 | 9.80 | 9.83 | 9.79 | 9.80 | 9.80 | - | 75,774 |
| Apr 6, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | - | 26,967 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 0.05% | 3,002 |
| Apr 1, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | -0.05% | 2,769 |
| Mar 31, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.20% | 7,474 |
| Mar 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 4,353 |
| Mar 27, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | - | 8,576 |
| Mar 26, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | - | 14,811 |
| Mar 25, 2026 | 9.80 | 9.82 | 9.79 | 9.80 | 9.80 | - | 118,433 |
| Mar 24, 2026 | 9.80 | 9.83 | 9.78 | 9.80 | 9.80 | 0.10% | 48,009 |
| Mar 23, 2026 | 9.78 | 9.83 | 9.78 | 9.79 | 9.79 | -0.10% | 30,561 |
| Mar 20, 2026 | 9.82 | 9.83 | 9.79 | 9.80 | 9.80 | -0.10% | 2,862 |
| Mar 19, 2026 | 9.77 | 9.82 | 9.77 | 9.81 | 9.81 | 0.15% | 8,014 |
| Mar 18, 2026 | 9.80 | 9.82 | 9.79 | 9.80 | 9.80 | -0.36% | 35,215 |
| Mar 17, 2026 | 9.88 | 9.90 | 9.80 | 9.83 | 9.83 | -0.30% | 323,666 |