Dark

PTLE
PTL LTD Class A
stock NASDAQ

At Close

Jul 30, 2025 3:59:30 PM EDT

0.2067USD+0.097%(+0.0002)1,919,933

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 30, 2025 9:26:30 AM EDT

0.2051USD-0.678%(-0.0014)35,431

After-hours

Jul 30, 2025 4:58:30 PM EDT

0.2149USD+3.967%(+0.0082)55,617

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	0.2000	0.210000	0.200000	0.2067	+0.097%	1,919,933	0.000%
2025-07-29	0.2024	0.214200	0.200000	0.2065	-3.998%	491,625	+0.097%
2025-07-28	0.2202	0.221700	0.204000	0.2151	-3.064%	651,879	-3.905%
2025-07-25	0.2153	0.231300	0.212000	0.2219	-0.045%	623,113	-6.850%
2025-07-24	0.2197	0.223500	0.210700	0.2220	-1.987%	777,647	-6.892%
2025-07-23	0.2275	0.231200	0.219310	0.2265	-3.617%	701,674	-8.742%
2025-07-22	0.2086	0.240000	0.205000	0.2350	+14.078%	2,967,543	-12.043%
2025-07-21	0.2050	0.211000	0.202100	0.2060	-1.764%	904,413	+0.340%
2025-07-18	0.2117	0.216100	0.206000	0.2097	-6.800%	976,936	-1.431%
2025-07-17	0.2151	0.225000	0.205500	0.2250	+2.273%	1,184,251	-8.133%
2025-07-16	0.2141	0.220600	0.206300	0.2200	+6.641%	1,219,667	-6.045%
2025-07-15	0.2100	0.216500	0.201000	0.2063	-5.971%	1,432,869	+0.194%
2025-07-14	0.2100	0.219900	0.210000	0.2194	-0.273%	1,049,777	-5.789%
2025-07-11	0.2270	0.231200	0.218000	0.2200	-2.439%	1,474,833	-6.045%
2025-07-10	0.2300	0.231801	0.219999	0.2255	-2.592%	1,359,441	-8.337%
2025-07-09	0.2407	0.240700	0.227300	0.2315	-1.699%	715,981	-10.713%
2025-07-08	0.2100	0.238600	0.210000	0.2355	-3.720%	798,844	-12.229%
2025-07-07	0.2405	0.245500	0.232000	0.2446	-2.550%	1,277,927	-15.495%
2025-07-03	0.2675	0.270600	0.245000	0.2510	-8.394%	1,341,420	-17.649%
2025-07-02	0.2701	0.280000	0.260000	0.2740	-1.368%	1,109,685	-24.562%
2025-07-01	0.2750	0.291900	0.263200	0.2778	-7.400%	1,455,218	-25.594%
2025-06-30	0.2790	0.316800	0.247501	0.3000	+24.172%	3,768,150	-31.100%
2025-06-27	0.2454	0.280000	0.241600	0.2416	-7.468%	2,716,690	-14.445%
2025-06-26	0.2300	0.293200	0.218100	0.2611	+12.689%	4,791,425	-20.835%
2025-06-25	0.2400	0.245500	0.225000	0.2317	-4.572%	2,592,375	-10.790%
2025-06-24	0.2629	0.262900	0.235500	0.2428	-13.840%	4,639,905	-14.868%
2025-06-23	0.3000	0.310000	0.266600	0.2818	+0.643%	18,123,327	-26.650%
2025-06-20	0.3000	0.324800	0.253000	0.2800	-23.288%	16,621,981	-26.179%
2025-06-18	0.5121	0.522500	0.343700	0.3650	+84.437%	404,251,486	-43.370%
2025-06-17	0.1700	0.200000	0.170000	0.1979	+9.944%	28,562,190	+4.447%
2025-06-16	0.1720	0.194100	0.172000	0.1800	-10.000%	5,749,557	+14.833%
2025-06-13	0.2800	0.285100	0.170400	0.2000	-28.187%	17,910,603	+3.350%
2025-06-12	0.2653	0.320000	0.265000	0.2785	+8.577%	10,371,611	-25.781%
2025-06-11	0.2420	0.272000	0.235000	0.2565	+6.875%	6,457,572	-19.415%
2025-06-10	0.2600	0.279700	0.221200	0.2400	-8.953%	4,931,890	-13.875%
2025-06-09	0.2700	0.292300	0.256000	0.2636	-7.183%	2,602,671	-21.586%
2025-06-06	0.2801	0.330000	0.270100	0.2840	-8.387%	3,409,639	-27.218%
2025-06-05	0.3700	0.380000	0.270000	0.3100	-24.666%	10,016,102	-33.323%
2025-06-04	0.5810	0.609100	0.326900	0.4115	-43.630%	14,890,134	-49.769%
2025-06-03	1.3900	1.390000	0.461300	0.7300	-47.857%	13,059,227	-71.685%
2025-06-02	1.4300	1.430000	1.370000	1.4000	-0.709%	2,840,545	-85.236%
2025-05-30	1.4000	1.530000	1.360000	1.4100	-1.399%	4,930,970	-85.340%
2025-05-29	1.4400	1.500000	1.375000	1.4300	-3.378%	3,672,775	-85.545%
2025-05-28	1.3600	1.525000	1.350000	1.4800	+9.630%	2,471,372	-86.034%
2025-05-27	1.4000	1.420000	1.080000	1.3500	-1.460%	10,101,581	-84.689%
2025-05-23	1.4400	1.450000	1.355000	1.3700	-4.861%	3,967,138	-84.912%
2025-05-22	1.3900	1.550000	1.370000	1.4400	+5.109%	4,613,790	-85.646%
2025-05-21	1.4500	1.516600	1.340000	1.3700	-4.196%	1,016,547	-84.912%
2025-05-20	1.4100	1.440000	1.360000	1.4300	+1.418%	568,997	-85.545%
2025-05-19	1.4300	1.470000	1.380000	1.4100	+2.174%	887,991	-85.340%
2025-05-16	1.4000	1.600000	1.340000	1.3800	-3.158%	5,705,955	-85.022%
2025-05-15	1.4700	1.810000	1.330000	1.4250	+2.518%	1,573,709	-85.495%
2025-05-14	1.4800	1.530000	1.352700	1.3900	-2.797%	264,435	-85.129%
2025-05-13	1.4200	1.490000	1.350000	1.4300	+2.143%	261,157	-85.545%
2025-05-12	1.3600	1.490000	1.330000	1.4000	+0.719%	66,263	-85.236%
2025-05-09	1.2500	1.400000	1.120000	1.3900	+13.008%	349,650	-85.129%
2025-05-08	1.3540	1.480000	1.180000	1.2300	-8.889%	1,051,671	-83.195%
2025-05-07	1.5300	1.530000	1.350000	1.3500	-11.765%	108,662	-84.689%
2025-05-06	1.1700	1.879000	1.160000	1.5300	+29.332%	2,168,511	-86.490%
2025-05-05	1.2100	1.220300	1.170000	1.1830	+1.983%	23,615	-82.527%
2025-05-02	1.1600	1.210000	1.146300	1.1600	-3.333%	90,369	-82.181%
2025-05-01	1.1500	1.235000	1.120000	1.2000	+0.840%	54,928	-82.775%
2025-04-30	1.1000	1.250000	1.090000	1.1900	+5.310%	170,972	-82.630%
2025-04-29	1.2100	1.250000	1.100000	1.1300	-16.912%	472,027	-81.708%
2025-04-28	1.2800	1.550000	1.245000	1.3600	+9.237%	2,644,571	-84.801%
2025-04-25	1.1900	1.280000	1.190000	1.2450	-0.400%	6,981	-83.398%
2025-04-24	1.2300	1.279900	1.170000	1.2500	+1.626%	14,980	-83.464%
2025-04-23	1.1400	1.240000	1.140000	1.2300	+5.128%	86,918	-83.195%
2025-04-22	1.2333	1.239200	1.150000	1.1700	-2.500%	52,009	-82.333%
2025-04-21	1.2300	1.279900	1.160000	1.2000	+0.840%	95,763	-82.775%
2025-04-17	1.1950	1.220000	1.185000	1.1900	-1.653%	74,671	-82.630%
2025-04-16	1.2400	1.290000	1.160000	1.2100	-3.816%	104,209	-82.917%
2025-04-15	1.2500	1.290000	1.250000	1.2580	-0.159%	112,548	-83.569%
2025-04-14	1.1500	1.319900	1.150000	1.2600	+8.630%	1,296,544	-83.595%
2025-04-11	1.2100	1.210000	1.150100	1.1599	-2.529%	68,013	-82.179%
2025-04-10	1.2800	1.300000	1.150000	1.1900	-8.462%	569,164	-82.630%
2025-04-09	1.3000	1.390000	1.300000	1.3000	-0.763%	202,144	-84.100%
2025-04-08	1.3100	1.370000	1.310000	1.3100	-1.504%	48,330	-84.221%
2025-04-07	1.3100	1.369900	1.250000	1.3300	+0.758%	119,147	-84.459%
2025-04-04	1.2900	1.380000	1.290000	1.3200	+1.954%	48,912	-84.341%
2025-04-03	1.3100	1.500000	1.270000	1.2947	-1.168%	79,706	-84.035%
2025-04-02	1.4300	1.500000	1.300000	1.3100	-9.655%	148,203	-84.221%
2025-04-01	1.3000	1.500000	1.300000	1.4500	+10.687%	141,537	-85.745%
2025-03-31	1.2800	1.510000	1.250000	1.3100	-4.380%	220,383	-84.221%
2025-03-28	1.7200	1.950000	1.310000	1.3700	-25.946%	563,857	-84.912%
2025-03-27	1.4600	1.900000	1.460000	1.8500	+24.161%	444,472	-88.827%
2025-03-26	1.4400	1.640700	1.380000	1.4900	+2.759%	365,868	-86.128%
2025-03-25	1.4200	1.530000	1.350000	1.4500	+5.455%	197,964	-85.745%
2025-03-24	1.2600	1.480000	1.260000	1.3750	+5.769%	241,144	-84.967%
2025-03-21	1.3800	1.380000	1.250000	1.3000	-6.475%	200,313	-84.100%
2025-03-20	1.3499	1.680000	1.328000	1.3900	+2.963%	262,098	-85.129%
2025-03-19	1.2500	1.370000	1.250000	1.3500	+4.651%	47,457	-84.689%
2025-03-18	1.2800	1.300000	1.220000	1.2900	+0.781%	85,022	-83.977%
2025-03-17	1.3000	1.300000	1.260000	1.2800	-2.290%	22,922	-83.852%
2025-03-14	1.3200	1.419200	1.230000	1.3100	-3.676%	115,030	-84.221%
2025-03-13	1.4100	1.526900	1.300800	1.3600	-6.207%	53,698	-84.801%
2025-03-12	1.4600	1.490000	1.357300	1.4500	+7.407%	28,352	-85.745%
2025-03-11	1.3100	1.570000	1.250000	1.3500	+3.053%	109,876	-84.689%
2025-03-10	1.2700	1.441300	1.110000	1.3100	+3.968%	92,285	-84.221%
2025-03-07	1.2200	1.260000	1.220000	1.2600	+3.279%	27,804	-83.595%
2025-03-06	1.2274	1.270000	1.220000	1.2200	-1.613%	29,638	-83.057%
2025-03-05	1.2100	1.270000	1.210000	1.2400	-0.800%	19,912	-83.331%
2025-03-04	1.2300	1.270000	1.160000	1.2500	+2.459%	59,970	-83.464%
2025-03-03	1.1500	1.240200	1.150000	1.2200	+5.172%	51,866	-83.057%
2025-02-28	1.1900	1.230000	1.130000	1.1600	-2.521%	76,831	-82.181%
2025-02-27	1.2100	1.255000	1.180000	1.1900	-4.032%	39,967	-82.630%
2025-02-26	1.1700	1.280000	1.170000	1.2400	+1.639%	24,126	-83.331%
2025-02-25	1.2900	1.290000	1.160100	1.2200	-3.937%	71,921	-83.057%
2025-02-24	1.2900	1.320000	1.270000	1.2700	-3.788%	34,174	-83.724%
2025-02-21	1.3500	1.379800	1.260000	1.3200	-1.493%	81,611	-84.341%
2025-02-20	1.3100	1.420000	1.310000	1.3400	-1.832%	65,492	-84.575%
2025-02-19	1.3000	1.389000	1.250000	1.3650	+5.000%	74,761	-84.857%
2025-02-18	1.2800	1.300000	1.240000	1.3000	+1.563%	74,678	-84.100%
2025-02-14	1.2700	1.350000	1.260000	1.2800	-0.775%	38,193	-83.852%
2025-02-13	1.2600	1.400000	1.240000	1.2900	-0.769%	111,615	-83.977%
2025-02-12	1.2200	1.300000	1.220000	1.3000	+0.775%	88,593	-84.100%
2025-02-11	1.2700	1.340000	1.242569	1.2900	-3.731%	83,417	-83.977%
2025-02-10	1.3200	1.480000	1.280000	1.3400	+1.515%	161,587	-84.575%
2025-02-07	1.3800	1.450000	1.220000	1.3200	-7.042%	224,951	-84.341%
2025-02-06	1.5500	1.680000	1.390000	1.4200	-16.471%	277,209	-85.444%
2025-02-05	2.0500	2.080000	1.450000	1.7000	-16.256%	346,092	-87.841%
2025-02-04	2.0000	2.110000	2.000000	2.0300	-1.456%	138,007	-89.818%
2025-02-03	2.1100	2.180000	2.000000	2.0600	-8.850%	182,857	-89.966%
2025-01-31	2.4800	2.480000	2.250000	2.2600	-6.224%	65,717	-90.854%
2025-01-30	2.4500	2.520000	2.189900	2.4100	-5.118%	261,091	-91.423%
2025-01-29	2.6900	2.690000	2.410000	2.5400	-2.308%	86,420	-91.862%
2025-01-28	2.6300	2.659100	2.270000	2.6000	+1.563%	228,046	-92.050%
2025-01-27	3.0000	3.019900	2.410000	2.5600	-15.512%	314,523	-91.926%
2025-01-24	3.2800	3.280000	3.000000	3.0300	-7.055%	319,275	-93.178%
2025-01-23	3.2000	3.480000	2.820000	3.2600	+1.875%	672,848	-93.660%
2025-01-22	2.2800	3.750000	2.240000	3.2000	+31.687%	4,410,516	-93.541%
2025-01-21	2.7500	2.790000	2.150000	2.4300	-18.456%	1,171,780	-91.494%
2025-01-17	3.0000	3.202800	2.750000	2.9800	-8.308%	1,358,988	-93.064%
2025-01-16	3.4050	3.600000	2.750000	3.2500	-25.287%	2,384,277	-93.640%
2025-01-15	14.5000	14.550000	2.880000	4.3500	-70.041%	7,875,320	-95.248%
2025-01-14	14.6600	15.780000	14.000000	14.5200	-1.157%	2,287,957	-98.576%
2025-01-13	12.6000	14.920000	12.290000	14.6900	+19.237%	3,215,536	-98.593%
2025-01-10	12.0600	13.979000	11.700000	12.3200	+2.198%	1,796,544	-98.322%
2025-01-08	10.9900	12.820000	10.600000	12.0550	+9.591%	1,514,312	-98.285%
2025-01-07	9.8600	11.180000	9.180000	11.0000	+8.161%	749,163	-98.121%
2025-01-06	9.7500	10.790000	8.500000	10.1700	+37.618%	875,739	-97.968%
2025-01-03	11.8400	12.560900	7.390000	7.3900	-39.377%	1,041,377	-97.203%
2025-01-02	10.4900	12.840000	10.040000	12.1900	+16.762%	2,022,092	-98.304%
2024-12-31	10.4500	11.123500	10.170600	10.4400	+1.261%	1,145,517	-98.020%
2024-12-30	9.5000	10.540000	8.000000	10.3100	+7.061%	1,268,716	-97.995%
2024-12-27	10.2200	10.790000	9.311400	9.6300	-6.505%	2,442,920	-97.854%
2024-12-26	9.9200	10.300000	9.280000	10.3000	+4.569%	1,527,748	-97.993%
2024-12-24	9.7200	9.850000	9.500000	9.8500	+2.926%	395,872	-97.902%
2024-12-23	9.3000	9.850000	8.800000	9.5700	+6.927%	1,624,423	-97.840%
2024-12-20	8.4000	9.290000	8.210000	8.9500	+6.168%	1,618,724	-97.691%
2024-12-19	7.5500	8.600000	7.230000	8.4300	+8.634%	1,949,030	-97.548%
2024-12-18	7.7900	8.160400	6.820000	7.7600	-0.257%	500,480	-97.336%
2024-12-17	8.4200	9.110000	7.720000	7.7800	-10.575%	217,393	-97.343%
2024-12-16	9.4800	9.790000	8.586700	8.7000	-8.228%	517,802	-97.624%
2024-12-13	8.3000	10.188000	7.390000	9.4800	+17.037%	439,690	-97.820%
2024-12-12	8.3700	8.720000	5.540000	8.1000	-3.226%	992,719	-97.448%
2024-12-11	7.5700	8.900000	7.570000	8.3700	+7.861%	831,669	-97.530%
2024-12-10	7.6200	8.100000	7.400000	7.7600	+1.837%	379,012	-97.336%
2024-12-09	7.0100	7.750000	6.785200	7.6200	+9.798%	156,796	-97.287%
2024-12-06	7.4700	7.470000	6.710000	6.9400	-6.089%	676,781	-97.022%
2024-12-05	7.3500	7.850000	7.200000	7.3900	+2.497%	548,966	-97.203%
2024-12-04	7.0000	7.530000	6.650000	7.2100	+1.693%	1,498,951	-97.133%
2024-12-03	7.0000	7.250000	6.910000	7.0900	+2.605%	186,964	-97.085%
2024-12-02	7.2500	7.290000	6.910000	6.9100	-2.676%	229,904	-97.009%
2024-11-29	6.8100	7.280000	6.600000	7.1000	+3.198%	455,697	-97.089%
2024-11-27	7.0100	7.390000	6.400000	6.8800	-5.753%	1,115,018	-96.996%
2024-11-26	6.7591	7.300000	6.250000	7.3000	+9.118%	2,425,364	-97.168%
2024-11-25	4.8000	6.790000	4.800000	6.6900	+38.223%	3,266,967	-96.910%
2024-11-22	4.1000	5.500000	3.800000	4.8400	+15.789%	3,025,768	-95.729%
2024-11-21	4.0600	4.378000	4.060000	4.1800	+4.500%	158,499	-95.055%
2024-11-20	3.9400	4.150000	3.880000	4.0000	+1.523%	358,162	-94.833%
2024-11-19	3.7000	3.970000	3.570000	3.9400	+13.873%	1,176,725	-94.754%
2024-11-18	2.8000	3.740000	2.800000	3.4600	+6.462%	556,830	-94.026%
2024-11-15	2.7900	4.790000	2.790000	3.2500	+13.240%	11,201,930	-93.640%
2024-11-14	2.5600	2.900000	2.500000	2.8700	+16.194%	54,948	-92.798%
2024-11-13	2.5200	2.650000	2.411700	2.4700	-1.984%	26,694	-91.632%
2024-11-12	3.0440	3.079400	2.010100	2.5200	-18.710%	726,297	-91.798%
2024-11-11	3.1200	3.500000	3.100000	3.1000	+1.974%	77,126	-93.332%
2024-11-08	3.0000	3.100000	3.000000	3.0400	+0.997%	279,586	-93.201%
2024-11-07	4.0900	4.090000	2.900100	3.0100	-27.818%	848,377	-93.133%
2024-11-06	4.1557	4.230000	4.090000	4.1700	0.000%	115,570	-95.043%
2024-11-05	4.2000	4.240000	4.100000	4.1700	-0.239%	37,775	-95.043%
2024-11-04	4.0700	4.180000	4.070000	4.1800	+0.481%	43,705	-95.055%
2024-11-01	4.1100	4.190000	4.070100	4.1600	0.000%	40,506	-95.031%
2024-10-31	4.1100	4.240000	4.040000	4.1600	-0.240%	83,461	-95.031%
2024-10-30	4.0800	4.170000	4.050000	4.1700	+1.460%	44,117	-95.043%
2024-10-29	4.0700	4.135000	4.070000	4.1100	-0.725%	17,227	-94.971%
2024-10-28	4.0100	4.179900	4.010000	4.1400	+0.730%	37,372	-95.007%
2024-10-25	4.1300	4.168200	4.070000	4.1100	-0.002%	15,990	-94.971%
2024-10-24	4.0700	4.220000	4.020000	4.1101	-1.672%	41,049	-94.971%
2024-10-23	4.2400	4.290000	4.153200	4.1800	-2.791%	90,867	-95.055%
2024-10-22	4.4500	4.590000	4.260000	4.3000	-3.803%	144,320	-95.193%
2024-10-21	4.3700	4.800000	4.367600	4.4700	-0.667%	206,305	-95.376%
2024-10-18	4.2300	4.640000	4.210000	4.5000	+8.696%	238,559	-95.407%
2024-10-17	4.1000	4.490000	4.040000	4.1400	+1.720%	302,578	-95.007%
2024-10-16	4.2500	4.670000	4.000000	4.0700	0.000%	2,694,361	-94.921%

.dark-mode .mDXcpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDXcpT{ color: #333333; background-color: white; border: 2px solid #333333; }PTLEPTL LTD Class Astock NASDAQ

PTLE
PTL LTD Class A
stock NASDAQ