NasdaqGM - Delayed Quote
USD
Praetorian Acquisition Corp. (PTOR)
9.97
+0.01
(+0.10%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,300 |
|
Oct 30, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 25,700 |
|
Oct 29, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 3,100 |
|
Oct 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 600 |
|
Oct 27, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2,200 |
|
Oct 26, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 23, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 11,000 |
|
Oct 22, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Oct 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 700 |
|
Oct 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Oct 19, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 20,700 |
|
Oct 16, 2026
|
9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 122,800 |
|
Oct 15, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,200 |
|
Oct 14, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 75,100 |
|
Oct 13, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 50,500 |
|
Oct 12, 2026
|
9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 55,600 |
|
Oct 9, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 129,200 |
|
Oct 8, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 45,000 |
|
Oct 7, 2026
|
9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 111,600 |
|
Oct 6, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 22,200 |
|
Oct 5, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 61,100 |
|
Oct 2, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 118,000 |
|
Oct 1, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 27,500 |
|
Sep 30, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 59,700 |
|
Sep 29, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6,300 |
|
Sep 28, 2026
|
9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 65,100 |
|
Sep 25, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 1,900 |
|
Sep 24, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 110,200 |
|
Sep 23, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 62,000 |
|
Sep 22, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 19,900 |
|
Sep 21, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 198,000 |
|
Sep 18, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 48,400 |
|
Sep 17, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Sep 16, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
|
Sep 15, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 11,200 |
|
Sep 14, 2026
|
9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 47,700 |
|
Sep 11, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 15,000 |
|
Sep 10, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
|
Sep 9, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 8, 2026
|
9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 61,800 |
|
Sep 4, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2,900 |
|
Sep 3, 2026
|
9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 15,000 |
|
Sep 2, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 1, 2026
|
10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 15,000 |
|
Aug 31, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 2,000 |
|
Aug 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5,800 |
|
Aug 27, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,200 |
|
Aug 26, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 400 |
|
Aug 25, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 26,300 |
|
Aug 24, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 800 |
|
Aug 21, 2026
|
9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 33,800 |
|
Aug 20, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 4,700 |
|
Aug 19, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
|
Aug 18, 2026
|
9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 29,300 |
|
Aug 17, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,100 |
|
Aug 14, 2026
|
9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 41,000 |
|
Aug 13, 2026
|
9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 38,400 |
|
Aug 12, 2026
|
9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 64,800 |
|
Aug 11, 2026
|
9.94 | 10.02 | 9.93 | 9.96 | 9.96 | 553,300 |
|
Aug 10, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 2,400 |
|
Aug 7, 2026
|
9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 11,300 |
|
Aug 6, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 19,600 |
|
Aug 5, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,500 |
|
Aug 4, 2026
|
9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 39,500 |
|
Aug 3, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 600 |
|
Jul 31, 2026
|
9.97 | 9.97 | 9.94 | 9.94 | 9.94 | 2,800 |
|
Jul 30, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 5,000 |
|
Jul 29, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Jul 28, 2026
|
9.97 | 9.98 | 9.95 | 9.95 | 9.95 | 17,500 |
|
Jul 27, 2026
|
9.99 | 10.00 | 9.97 | 9.97 | 9.97 | 16,500 |
|
Jul 24, 2026
|
9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 8,500 |
|
Jul 23, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 900 |
|
Jul 22, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 15,000 |
|
Jul 21, 2026
|
9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 6,200 |
|
Jul 20, 2026
|
9.98 | 10.03 | 9.98 | 9.99 | 9.99 | 92,700 |
|
Jul 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 19,200 |
|
Jul 16, 2026
|
10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 30,700 |
|
Jul 15, 2026
|
10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 2,300 |
|
Jul 14, 2026
|
9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 269,600 |
|
Jul 13, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 36,100 |
|
Jul 10, 2026
|
9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 34,100 |
|
Jul 9, 2026
|
9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 51,500 |
|
Jul 8, 2026
|
9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 12,400 |
|
Jul 7, 2026
|
9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 3,300 |
|
Jul 6, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,700 |
|
Jul 2, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 7,000 |
|
Jul 1, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 200 |
|
Jun 30, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,600 |
|
Jun 29, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 26, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2,700 |
|
Jun 25, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 24, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 900 |
|
Jun 23, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 22, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4,300 |
|
Jun 18, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 500 |
|
Jun 17, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,500 |
|
Jun 16, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,100 |
|
Jun 15, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 12, 2026
|
9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 6,400 |
|
Jun 11, 2026
|
9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 5,200 |
|
Jun 10, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 1,700 |
|
Jun 9, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 6,000 |
|
Jun 8, 2026
|
9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 200 |
|
Jun 5, 2026
|
9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 17,300 |
|
Jun 4, 2026
|
9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 900 |
|
Jun 3, 2026
|
9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 300 |
|
Jun 2, 2026
|
9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 12,800 |
|
Jun 1, 2026
|
9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 2,400 |
|
May 29, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 5,500 |
|
May 28, 2026
|
9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 800 |
|
May 27, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 7,400 |
|
May 26, 2026
|
9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 9,700 |
|
May 22, 2026
|
9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 2,500 |
|
May 21, 2026
|
9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 280,600 |
|
May 20, 2026
|
9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 1,400 |
|
May 19, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100 |
|
May 18, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 5,200 |
|
May 15, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
May 14, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 7,300 |
|
May 13, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 700 |
|
May 12, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 21,000 |
|
May 11, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
|
May 8, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 7,900 |
|
May 7, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,400 |
|
May 6, 2026
|
9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 60,200 |
|
May 5, 2026
|
9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 20,400 |
|
May 4, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 28,200 |
|
May 1, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 60,800 |
|
Apr 30, 2026
|
9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 32,800 |
|
Apr 29, 2026
|
9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 15,300 |
|
Apr 28, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 44,900 |
|
Apr 27, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 11,800 |
|
Apr 24, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 2,700 |
|
Apr 23, 2026
|
9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 23,400 |
|
Apr 22, 2026
|
9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 107,100 |
|
Apr 21, 2026
|
9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 298,000 |
|
Apr 20, 2026
|
9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 24,500 |
|
Apr 17, 2026
|
9.82 | 9.83 | 9.81 | 9.81 | 9.81 | 130,700 |
|
Apr 16, 2026
|
9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 49,300 |
|
Apr 15, 2026
|
9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 15,900 |
|
Apr 14, 2026
|
9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 66,400 |
|
Apr 13, 2026
|
9.80 | 9.83 | 9.79 | 9.80 | 9.80 | 153,500 |
|
Apr 10, 2026
|
9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 9,800 |
|
Apr 9, 2026
|
9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 8,200 |
|
Apr 8, 2026
|
9.81 | 9.81 | 9.79 | 9.80 | 9.80 | 70,300 |
|
Apr 7, 2026
|
9.80 | 9.83 | 9.79 | 9.80 | 9.80 | 75,800 |
|
Apr 6, 2026
|
9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 27,000 |
|
Apr 2, 2026
|
9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 3,000 |
|
Apr 1, 2026
|
9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 2,800 |
|
Mar 31, 2026
|
9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 7,500 |
|
Mar 30, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4,400 |
|
Mar 27, 2026
|
9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 8,600 |
|
Mar 26, 2026
|
9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 14,800 |
|
Mar 25, 2026
|
9.80 | 9.82 | 9.79 | 9.80 | 9.80 | 118,400 |
|
Mar 24, 2026
|
9.80 | 9.83 | 9.78 | 9.80 | 9.80 | 48,000 |
|
Mar 23, 2026
|
9.78 | 9.83 | 9.78 | 9.79 | 9.79 | 30,600 |
|
Mar 20, 2026
|
9.82 | 9.83 | 9.79 | 9.80 | 9.80 | 2,800 |
|
Mar 19, 2026
|
9.77 | 9.82 | 9.77 | 9.81 | 9.81 | 8,000 |
|
Mar 18, 2026
|
9.80 | 9.82 | 9.79 | 9.80 | 9.80 | 35,200 |
|
Mar 17, 2026
|
9.88 | 9.90 | 9.80 | 9.83 | 9.83 | 323,700 |
|
Mar 16, 2026
|
9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 3,000 |
