PTOR
Praetorian Acquisition Corp. Class A
stockNASDAQ
Market OpenOct 2, 2026 2:36:57 PM EDT
9.95USD0.000%(+9.95)206
8.5500Bid11.36Ask2.8100SpreadPTOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.9600 | 9.9600 | 9.9450 | 9.9600 | +0.050% | 117,984 | 0.000% |
| 2026-10-01 | 9.9600 | 9.9600 | 9.9500 | 9.9550 | 0.000% | 27,461 | +0.050% |
| 2026-09-30 | 9.9600 | 9.9600 | 9.9500 | 9.9550 | -0.050% | 59,730 | +0.050% |
| 2026-09-29 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.101% | 6,341 | 0.000% |
| 2026-09-28 | 9.9650 | 9.9650 | 9.9500 | 9.9500 | -0.100% | 65,064 | +0.101% |
| 2026-09-25 | 9.9650 | 9.9700 | 9.9600 | 9.9600 | -0.050% | 1,912 | 0.000% |
| 2026-09-24 | 9.9800 | 9.9800 | 9.9650 | 9.9650 | -0.150% | 110,211 | -0.050% |
| 2026-09-23 | 9.9800 | 9.9800 | 9.9700 | 9.9800 | 0.000% | 61,974 | -0.200% |
| 2026-09-22 | 9.9800 | 9.9800 | 9.9721 | 9.9800 | 0.000% | 19,922 | -0.200% |
| 2026-09-21 | 9.9850 | 9.9850 | 9.9800 | 9.9800 | 0.000% | 198,003 | -0.200% |
| 2026-09-18 | 9.9850 | 9.9850 | 9.9800 | 9.9800 | 0.000% | 48,363 | -0.200% |
| 2026-09-16 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 455 | -0.200% |
| 2026-09-15 | 9.9900 | 9.9900 | 9.9800 | 9.9800 | -0.100% | 11,175 | -0.200% |
| 2026-09-14 | 9.9900 | 10.0000 | 9.9900 | 9.9900 | +0.027% | 47,724 | -0.300% |
| 2026-09-11 | 9.9900 | 9.9900 | 9.9850 | 9.9873 | -0.127% | 14,953 | -0.273% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 1,043 | -0.400% |
| 2026-09-08 | 9.9900 | 9.9950 | 9.9850 | 9.9900 | 0.000% | 61,784 | -0.300% |
| 2026-09-04 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 2,911 | -0.300% |
| 2026-09-03 | 9.9900 | 9.9950 | 9.9800 | 9.9800 | -0.100% | 15,043 | -0.200% |
| 2026-09-02 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.050% | 19 | -0.300% |
| 2026-09-01 | 10.0000 | 10.0000 | 9.9850 | 9.9850 | -0.100% | 15,049 | -0.250% |
| 2026-08-31 | 9.9900 | 9.9950 | 9.9900 | 9.9950 | +0.050% | 1,985 | -0.350% |
| 2026-08-28 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.050% | 5,776 | -0.300% |
| 2026-08-27 | 9.9900 | 9.9900 | 9.9850 | 9.9850 | -0.050% | 1,214 | -0.250% |
| 2026-08-26 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 366 | -0.300% |
| 2026-08-25 | 9.9800 | 9.9801 | 9.9700 | 9.9800 | 0.000% | 26,295 | -0.200% |
| 2026-08-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.201% | 802 | -0.200% |
| 2026-08-21 | 9.9510 | 9.9600 | 9.9400 | 9.9600 | 0.000% | 33,762 | 0.000% |
| 2026-08-20 | 9.9800 | 9.9800 | 9.9600 | 9.9600 | -0.200% | 4,666 | 0.000% |
| 2026-08-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.151% | 480 | -0.200% |
| 2026-08-18 | 9.9700 | 9.9700 | 9.9500 | 9.9650 | -0.134% | 29,295 | -0.050% |
| 2026-08-17 | 9.9800 | 9.9800 | 9.9784 | 9.9784 | +0.084% | 1,145 | -0.184% |
| 2026-08-14 | 9.9800 | 9.9800 | 9.9500 | 9.9700 | 0.000% | 41,065 | -0.100% |
| 2026-08-13 | 9.9700 | 9.9700 | 9.9600 | 9.9700 | 0.000% | 38,425 | -0.100% |
| 2026-08-12 | 9.9800 | 9.9800 | 9.9600 | 9.9700 | +0.100% | 64,848 | -0.100% |
| 2026-08-11 | 9.9400 | 10.0200 | 9.9300 | 9.9600 | +0.201% | 553,284 | 0.000% |
| 2026-08-10 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -0.101% | 2,442 | +0.201% |
| 2026-08-07 | 9.9600 | 9.9600 | 9.9400 | 9.9500 | +0.101% | 11,327 | +0.101% |
| 2026-08-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.101% | 19,562 | +0.201% |
| 2026-08-05 | 9.9310 | 9.9332 | 9.9300 | 9.9300 | -0.202% | 2,480 | +0.302% |
| 2026-08-04 | 9.9600 | 9.9600 | 9.9250 | 9.9501 | +0.102% | 39,544 | +0.099% |
| 2026-08-03 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -0.028% | 637 | +0.201% |
| 2026-07-31 | 9.9700 | 9.9700 | 9.9400 | 9.9428 | +0.028% | 2,796 | +0.173% |
| 2026-07-30 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -0.101% | 4,952 | +0.201% |
| 2026-07-28 | 9.9700 | 9.9750 | 9.9500 | 9.9500 | -0.201% | 17,521 | +0.101% |
| 2026-07-27 | 9.9850 | 10.0000 | 9.9700 | 9.9700 | -0.300% | 16,520 | -0.100% |
| 2026-07-24 | 9.9710 | 10.0000 | 9.9700 | 10.0000 | +0.200% | 8,475 | -0.400% |
| 2026-07-23 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.050% | 852 | -0.200% |
| 2026-07-22 | 9.9800 | 9.9900 | 9.9800 | 9.9850 | +0.050% | 14,991 | -0.250% |
| 2026-07-21 | 9.9800 | 9.9850 | 9.9799 | 9.9800 | -0.050% | 6,228 | -0.200% |
| 2026-07-20 | 9.9800 | 10.0300 | 9.9750 | 9.9850 | -0.141% | 92,714 | -0.250% |
| 2026-07-17 | 10.0000 | 10.0000 | 9.9991 | 9.9991 | -0.008% | 19,232 | -0.391% |
| 2026-07-16 | 10.0300 | 10.0300 | 9.9999 | 9.9999 | -0.399% | 30,673 | -0.399% |
| 2026-07-15 | 10.0100 | 10.0400 | 10.0100 | 10.0400 | +0.200% | 2,256 | -0.797% |
| 2026-07-14 | 9.9348 | 10.0200 | 9.9289 | 10.0200 | +0.906% | 251,975 | -0.599% |
| 2026-07-13 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 36,067 | +0.302% |
| 2026-07-10 | 9.9400 | 9.9400 | 9.9250 | 9.9300 | 0.000% | 34,102 | +0.302% |
| 2026-07-09 | 9.9400 | 9.9400 | 9.9300 | 9.9300 | 0.000% | 51,514 | +0.302% |
| 2026-07-08 | 9.9400 | 9.9400 | 9.9200 | 9.9300 | +0.050% | 12,365 | +0.302% |
| 2026-07-07 | 9.9400 | 9.9400 | 9.9250 | 9.9250 | -0.151% | 3,250 | +0.353% |
| 2026-07-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 3,708 | +0.201% |
| 2026-07-02 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 7,033 | +0.201% |
| 2026-07-01 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.101% | 160 | +0.201% |
| 2026-06-30 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.101% | 2,573 | +0.302% |
| 2026-06-26 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 2,651 | +0.201% |
| 2026-06-24 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 860 | +0.201% |
| 2026-06-22 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 4,321 | +0.201% |
| 2026-06-18 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.101% | 480 | +0.201% |
| 2026-06-17 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.101% | 2,492 | +0.302% |
| 2026-06-16 | 9.9350 | 9.9400 | 9.9350 | 9.9400 | 0.000% | 1,091 | +0.201% |
| 2026-06-15 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 6 | +0.201% |
| 2026-06-12 | 9.9350 | 9.9400 | 9.9300 | 9.9400 | 0.000% | 6,414 | +0.201% |
| 2026-06-11 | 9.9300 | 9.9400 | 9.9200 | 9.9400 | 0.000% | 5,207 | +0.201% |
| 2026-06-10 | 9.9300 | 9.9400 | 9.9300 | 9.9400 | +0.101% | 1,714 | +0.201% |
| 2026-06-09 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | 0.000% | 6,034 | +0.302% |
| 2026-06-08 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 219 | +0.302% |
| 2026-06-05 | 9.9400 | 9.9400 | 9.9200 | 9.9200 | -0.201% | 17,344 | +0.403% |
| 2026-06-04 | 9.9400 | 9.9400 | 9.9300 | 9.9400 | +0.101% | 898 | +0.201% |
| 2026-06-03 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 270 | +0.302% |
| 2026-06-02 | 9.9400 | 9.9400 | 9.9200 | 9.9200 | -0.101% | 12,800 | +0.403% |
| 2026-06-01 | 9.9301 | 9.9400 | 9.9300 | 9.9300 | 0.000% | 2,356 | +0.302% |
| 2026-05-29 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | 0.000% | 5,549 | +0.302% |
| 2026-05-28 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | 0.000% | 804 | +0.302% |
| 2026-05-27 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 7,417 | +0.302% |
| 2026-05-26 | 9.9200 | 9.9200 | 9.9100 | 9.9200 | 0.000% | 9,689 | +0.403% |
| 2026-05-22 | 9.9100 | 9.9200 | 9.9100 | 9.9200 | +0.101% | 2,502 | +0.403% |
| 2026-05-21 | 9.9100 | 9.9200 | 9.9050 | 9.9100 | 0.000% | 280,640 | +0.505% |
| 2026-05-20 | 9.9100 | 9.9100 | 9.9000 | 9.9100 | 0.000% | 1,405 | +0.505% |
| 2026-05-19 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 149 | +0.505% |
| 2026-05-18 | 9.9000 | 9.9100 | 9.9000 | 9.9100 | +0.101% | 5,220 | +0.505% |
| 2026-05-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.101% | 214 | +0.606% |
| 2026-05-14 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +0.051% | 7,281 | +0.708% |
| 2026-05-13 | 9.8900 | 9.8900 | 9.8850 | 9.8850 | +0.051% | 732 | +0.759% |
| 2026-05-12 | 9.8783 | 9.8800 | 9.8750 | 9.8800 | 0.000% | 21,030 | +0.810% |
| 2026-05-11 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.101% | 199 | +0.810% |
| 2026-05-08 | 9.8700 | 9.8700 | 9.8650 | 9.8700 | +0.101% | 7,944 | +0.912% |
| 2026-05-07 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +0.102% | 1,383 | +1.014% |
| 2026-05-06 | 9.8500 | 9.8600 | 9.8500 | 9.8500 | 0.000% | 60,243 | +1.117% |
| 2026-05-05 | 9.8400 | 9.8500 | 9.8400 | 9.8500 | +0.102% | 20,388 | +1.117% |
| 2026-05-04 | 9.8500 | 9.8500 | 9.8400 | 9.8400 | 0.000% | 28,199 | +1.220% |
| 2026-05-01 | 9.8450 | 9.8450 | 9.8350 | 9.8400 | -0.102% | 60,778 | +1.220% |
| 2026-04-30 | 9.8450 | 9.8500 | 9.8400 | 9.8500 | +0.102% | 32,764 | +1.117% |
| 2026-04-29 | 9.8400 | 9.8450 | 9.8350 | 9.8400 | 0.000% | 15,259 | +1.220% |
| 2026-04-28 | 9.8450 | 9.8450 | 9.8400 | 9.8400 | 0.000% | 44,885 | +1.220% |
| 2026-04-27 | 9.8435 | 9.8435 | 9.8350 | 9.8400 | 0.000% | 11,790 | +1.220% |
| 2026-04-24 | 9.8450 | 9.8450 | 9.8400 | 9.8400 | 0.000% | 2,697 | +1.220% |
| 2026-04-23 | 9.8400 | 9.8450 | 9.8400 | 9.8400 | 0.000% | 23,373 | +1.220% |
| 2026-04-22 | 9.8400 | 9.8400 | 9.8300 | 9.8400 | +0.102% | 107,097 | +1.220% |
| 2026-04-21 | 9.8201 | 9.8300 | 9.8200 | 9.8300 | +0.102% | 297,984 | +1.322% |
| 2026-04-20 | 9.8200 | 9.8250 | 9.8150 | 9.8200 | +0.102% | 24,455 | +1.426% |
| 2026-04-17 | 9.8228 | 9.8250 | 9.8100 | 9.8100 | 0.000% | 130,730 | +1.529% |
| 2026-04-16 | 9.8000 | 9.8101 | 9.8000 | 9.8100 | +0.102% | 49,332 | +1.529% |
| 2026-04-15 | 9.8000 | 9.8100 | 9.8000 | 9.8000 | -0.001% | 15,862 | +1.633% |
| 2026-04-14 | 9.8000 | 9.8100 | 9.8000 | 9.8001 | +0.001% | 66,404 | +1.632% |
| 2026-04-13 | 9.8000 | 9.8300 | 9.7900 | 9.8000 | 0.000% | 153,469 | +1.633% |
| 2026-04-10 | 9.8000 | 9.8004 | 9.7900 | 9.8000 | 0.000% | 9,811 | +1.633% |
| 2026-04-09 | 9.7950 | 9.8000 | 9.7900 | 9.8000 | +0.051% | 8,150 | +1.633% |
| 2026-04-08 | 9.8100 | 9.8100 | 9.7900 | 9.7950 | -0.051% | 70,276 | +1.685% |
| 2026-04-07 | 9.8000 | 9.8250 | 9.7900 | 9.8000 | 0.000% | 75,774 | +1.633% |
| 2026-04-06 | 9.7900 | 9.8000 | 9.7850 | 9.8000 | 0.000% | 26,967 | +1.633% |
| 2026-04-02 | 9.8000 | 9.8000 | 9.7900 | 9.8000 | +0.051% | 3,002 | +1.633% |
| 2026-04-01 | 9.7900 | 9.8000 | 9.7900 | 9.7950 | -0.051% | 2,769 | +1.685% |
| 2026-03-31 | 9.7800 | 9.8000 | 9.7800 | 9.8000 | +0.204% | 7,474 | +1.633% |
| 2026-03-30 | 9.7826 | 9.7826 | 9.7800 | 9.7800 | -0.204% | 4,353 | +1.840% |
| 2026-03-27 | 9.7800 | 9.8000 | 9.7800 | 9.8000 | 0.000% | 8,576 | +1.633% |
| 2026-03-26 | 9.7900 | 9.8000 | 9.7900 | 9.8000 | 0.000% | 14,811 | +1.633% |
| 2026-03-25 | 9.7996 | 9.8200 | 9.7900 | 9.8000 | 0.000% | 118,433 | +1.633% |
| 2026-03-24 | 9.8000 | 9.8250 | 9.7800 | 9.8000 | +0.102% | 48,009 | +1.633% |
| 2026-03-23 | 9.7801 | 9.8300 | 9.7800 | 9.7900 | -0.102% | 30,561 | +1.736% |
| 2026-03-20 | 9.8200 | 9.8300 | 9.7900 | 9.8000 | -0.102% | 2,862 | +1.633% |
| 2026-03-19 | 9.7700 | 9.8200 | 9.7700 | 9.8100 | +0.153% | 8,014 | +1.529% |
| 2026-03-18 | 9.8000 | 9.8200 | 9.7900 | 9.7950 | -0.356% | 35,215 | +1.685% |
| 2026-03-17 | 9.8800 | 9.8999 | 9.8000 | 9.8300 | -0.304% | 323,666 | +1.322% |
| 2026-03-16 | 9.8500 | 9.8600 | 9.8500 | 9.8600 | 0.000% | 3,006 | +1.014% |