NASDAQ : PTOR
Praetorian Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 9.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 338.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Praetorian Acquisition Corp. (PTOR) closed at 9.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.97 | 9.97 | 9.97 | 9.96 | 1,208 | +0.00% |
| 2026-10-30 | 9.97 | 9.97 | 9.96 | 9.96 | 25,725 | -0.10% |
| 2026-10-29 | 9.98 | 9.98 | 9.97 | 9.97 | 3,130 | +0.10% |
| 2026-10-28 | 9.96 | 9.96 | 9.96 | 9.96 | 616 | -0.10% |
| 2026-10-27 | 9.97 | 9.97 | 9.97 | 9.97 | 2,191 | -0.10% |
| 2026-10-23 | 9.98 | 9.984 | 9.98 | 9.98 | 11,012 | +0.10% |
| 2026-10-21 | 9.97 | 9.97 | 9.97 | 9.97 | 700 | +0.00% |
| 2026-10-19 | 9.965 | 9.97 | 9.965 | 9.97 | 20,703 | +0.00% |
| 2026-10-16 | 9.97 | 9.975 | 9.97 | 9.97 | 122,848 | -0.05% |
| 2026-10-15 | 9.975 | 9.975 | 9.975 | 9.975 | 2,196 | +0.05% |
| 2026-10-14 | 9.975 | 9.975 | 9.965 | 9.97 | 75,133 | -0.05% |
| 2026-10-13 | 9.98 | 9.98 | 9.975 | 9.975 | 50,450 | +0.00% |
| 2026-10-12 | 9.96 | 9.975 | 9.96 | 9.975 | 55,642 | +0.05% |
| 2026-10-09 | 9.965 | 9.97 | 9.965 | 9.97 | 129,190 | +0.00% |
| 2026-10-08 | 9.96 | 9.97 | 9.96 | 9.97 | 45,008 | +0.20% |
| 2026-10-07 | 9.95 | 9.96 | 9.94 | 9.95 | 111,555 | -0.10% |
| 2026-10-06 | 9.96 | 9.96 | 9.96 | 9.96 | 22,153 | +0.00% |
| 2026-10-05 | 9.96 | 9.96 | 9.95 | 9.96 | 61,112 | +0.00% |
| 2026-10-02 | 9.96 | 9.96 | 9.945 | 9.96 | 117,984 | +0.05% |
| 2026-10-01 | 9.96 | 9.96 | 9.95 | 9.955 | 27,461 | +0.00% |
| 2026-09-30 | 9.96 | 9.96 | 9.95 | 9.955 | 59,730 | -0.05% |
| 2026-09-29 | 9.96 | 9.96 | 9.96 | 9.96 | 6,341 | +0.10% |
| 2026-09-28 | 9.965 | 9.965 | 9.95 | 9.95 | 65,064 | -0.10% |
| 2026-09-25 | 9.965 | 9.97 | 9.96 | 9.96 | 1,912 | -0.05% |
| 2026-09-24 | 9.98 | 9.98 | 9.965 | 9.965 | 110,211 | -0.15% |
| 2026-09-23 | 9.98 | 9.98 | 9.97 | 9.98 | 61,974 | +0.00% |
| 2026-09-22 | 9.98 | 9.98 | 9.972 | 9.98 | 19,922 | +0.00% |
| 2026-09-21 | 9.985 | 9.985 | 9.98 | 9.98 | 198,003 | +0.00% |
| 2026-09-18 | 9.985 | 9.985 | 9.98 | 9.98 | 48,353 | +0.00% |
| 2026-09-16 | 9.98 | 9.98 | 9.98 | 9.98 | 454 | +0.00% |
| 2026-09-15 | 9.99 | 9.99 | 9.98 | 9.98 | 11,175 | -0.10% |
| 2026-09-14 | 9.99 | 10 | 9.99 | 9.99 | 47,723 | +0.03% |
| 2026-09-11 | 9.99 | 9.99 | 9.985 | 9.987 | 14,953 | -0.13% |
| 2026-09-10 | 10 | 10 | 10 | 10 | 1,043 | +0.10% |
| 2026-09-08 | 9.99 | 9.995 | 9.985 | 9.99 | 61,784 | +0.00% |
| 2026-09-04 | 9.99 | 9.99 | 9.99 | 9.99 | 2,911 | +0.10% |
| 2026-09-03 | 9.99 | 9.995 | 9.98 | 9.98 | 15,043 | -0.05% |
| 2026-09-01 | 10 | 10 | 9.985 | 9.985 | 15,049 | -0.10% |
| 2026-08-31 | 9.99 | 9.995 | 9.99 | 9.995 | 1,985 | +0.05% |
| 2026-08-28 | 9.99 | 9.99 | 9.99 | 9.99 | 5,776 | +0.05% |
| 2026-08-27 | 9.99 | 9.99 | 9.985 | 9.985 | 1,214 | -0.05% |
| 2026-08-26 | 9.99 | 9.99 | 9.99 | 9.99 | 366 | +0.10% |
| 2026-08-25 | 9.98 | 9.98 | 9.97 | 9.98 | 26,295 | +0.00% |
| 2026-08-24 | 9.98 | 9.98 | 9.98 | 9.98 | 802 | +0.20% |
| 2026-08-21 | 9.951 | 9.96 | 9.94 | 9.96 | 33,762 | +0.00% |
| 2026-08-20 | 9.98 | 9.98 | 9.96 | 9.96 | 4,666 | -0.20% |
| 2026-08-19 | 9.98 | 9.98 | 9.98 | 9.98 | 480 | +0.15% |
| 2026-08-18 | 9.97 | 9.97 | 9.95 | 9.965 | 29,295 | -0.13% |
| 2026-08-17 | 9.98 | 9.98 | 9.978 | 9.978 | 1,145 | +0.08% |
| 2026-08-14 | 9.98 | 9.98 | 9.95 | 9.97 | 41,065 | +0.00% |
| 2026-08-13 | 9.97 | 9.97 | 9.96 | 9.97 | 38,425 | +0.00% |
| 2026-08-12 | 9.98 | 9.98 | 9.96 | 9.97 | 64,848 | +0.10% |
| 2026-08-11 | 9.94 | 10.02 | 9.93 | 9.96 | 553,284 | +0.20% |
| 2026-08-10 | 9.95 | 9.95 | 9.94 | 9.94 | 2,442 | -0.10% |
| 2026-08-07 | 9.96 | 9.96 | 9.94 | 9.95 | 11,327 | +0.10% |
| 2026-08-06 | 9.94 | 9.94 | 9.94 | 9.94 | 19,562 | +0.10% |
| 2026-08-05 | 9.931 | 9.933 | 9.93 | 9.93 | 2,480 | -0.20% |
| 2026-08-04 | 9.96 | 9.96 | 9.925 | 9.95 | 39,544 | +0.10% |
| 2026-08-03 | 9.95 | 9.95 | 9.94 | 9.94 | 637 | -0.03% |
| 2026-07-31 | 9.97 | 9.97 | 9.94 | 9.943 | 2,796 | +0.03% |
| 2026-07-30 | 9.95 | 9.95 | 9.94 | 9.94 | 4,952 | -0.10% |
| 2026-07-28 | 9.97 | 9.975 | 9.95 | 9.95 | 17,521 | -0.20% |
| 2026-07-27 | 9.985 | 10 | 9.97 | 9.97 | 16,520 | -0.30% |
| 2026-07-24 | 9.971 | 10 | 9.97 | 10 | 8,475 | +0.20% |
| 2026-07-23 | 9.98 | 9.98 | 9.98 | 9.98 | 852 | -0.05% |
| 2026-07-22 | 9.98 | 9.99 | 9.98 | 9.985 | 14,991 | +0.05% |
| 2026-07-21 | 9.98 | 9.985 | 9.98 | 9.98 | 6,228 | -0.05% |
| 2026-07-20 | 9.98 | 10.03 | 9.975 | 9.985 | 92,714 | -0.14% |
| 2026-07-17 | 10 | 10 | 9.999 | 9.999 | 19,232 | -0.01% |
| 2026-07-16 | 10.03 | 10.03 | 10 | 10 | 30,673 | -0.40% |
| 2026-07-15 | 10.01 | 10.04 | 10.01 | 10.04 | 2,256 | +0.20% |
| 2026-07-14 | 9.935 | 10.02 | 9.929 | 10.02 | 269,570 | +0.91% |
| 2026-07-13 | 9.93 | 9.93 | 9.93 | 9.93 | 36,067 | +0.00% |
| 2026-07-10 | 9.94 | 9.94 | 9.925 | 9.93 | 34,102 | +0.00% |
| 2026-07-09 | 9.94 | 9.94 | 9.93 | 9.93 | 51,514 | +0.00% |
| 2026-07-08 | 9.94 | 9.94 | 9.92 | 9.93 | 12,365 | +0.05% |
| 2026-07-07 | 9.94 | 9.94 | 9.925 | 9.925 | 3,250 | -0.15% |
| 2026-07-06 | 9.94 | 9.94 | 9.94 | 9.94 | 3,708 | +0.00% |
| 2026-07-02 | 9.94 | 9.94 | 9.94 | 9.94 | 7,033 | +0.00% |
| 2026-07-01 | 9.94 | 9.94 | 9.94 | 9.94 | 160 | +0.10% |
| 2026-06-30 | 9.93 | 9.93 | 9.93 | 9.93 | 2,573 | -0.10% |
| 2026-06-26 | 9.94 | 9.94 | 9.94 | 9.94 | 2,651 | +0.00% |
| 2026-06-24 | 9.94 | 9.94 | 9.94 | 9.94 | 860 | +0.00% |
| 2026-06-22 | 9.94 | 9.94 | 9.94 | 9.94 | 4,321 | +0.00% |
| 2026-06-18 | 9.94 | 9.94 | 9.94 | 9.94 | 480 | +0.10% |
| 2026-06-17 | 9.93 | 9.93 | 9.93 | 9.93 | 2,492 | -0.10% |
| 2026-06-16 | 9.935 | 9.94 | 9.935 | 9.94 | 1,091 | +0.00% |
| 2026-06-12 | 9.935 | 9.94 | 9.93 | 9.94 | 6,414 | +0.00% |
| 2026-06-11 | 9.93 | 9.94 | 9.92 | 9.94 | 5,207 | +0.00% |
| 2026-06-10 | 9.93 | 9.94 | 9.93 | 9.94 | 1,714 | +0.10% |
| 2026-06-09 | 9.93 | 9.93 | 9.92 | 9.93 | 6,034 | +0.00% |
| 2026-06-08 | 9.92 | 9.93 | 9.92 | 9.93 | 219 | +0.10% |
| 2026-06-05 | 9.94 | 9.94 | 9.92 | 9.92 | 17,344 | -0.20% |
| 2026-06-04 | 9.94 | 9.94 | 9.93 | 9.94 | 898 | +0.10% |
| 2026-06-03 | 9.92 | 9.93 | 9.92 | 9.93 | 270 | +0.10% |
| 2026-06-02 | 9.94 | 9.94 | 9.92 | 9.92 | 12,800 | -0.10% |
| 2026-06-01 | 9.93 | 9.94 | 9.93 | 9.93 | 2,356 | +0.00% |
| 2026-05-29 | 9.93 | 9.93 | 9.92 | 9.93 | 5,548 | +0.00% |
| 2026-05-28 | 9.92 | 9.93 | 9.92 | 9.93 | 804 | +0.00% |
| 2026-05-27 | 9.93 | 9.93 | 9.92 | 9.93 | 7,408 | +0.10% |
| 2026-05-26 | 9.92 | 9.92 | 9.91 | 9.92 | 9,689 | +0.00% |
| 2026-05-22 | 9.91 | 9.92 | 9.91 | 9.92 | 2,502 | +0.10% |
| 2026-05-21 | 9.91 | 9.92 | 9.905 | 9.91 | 280,639 | +0.00% |
| 2026-05-20 | 9.91 | 9.91 | 9.9 | 9.91 | 1,404 | +0.00% |
| 2026-05-19 | 9.91 | 9.91 | 9.91 | 9.91 | 149 | +0.00% |
| 2026-05-18 | 9.9 | 9.91 | 9.9 | 9.91 | 5,220 | +0.10% |
| 2026-05-15 | 9.9 | 9.9 | 9.9 | 9.9 | 214 | +0.10% |
| 2026-05-14 | 9.89 | 9.89 | 9.89 | 9.89 | 7,281 | +0.05% |
| 2026-05-13 | 9.89 | 9.89 | 9.885 | 9.885 | 732 | +0.05% |
| 2026-05-12 | 9.878 | 9.88 | 9.875 | 9.88 | 21,030 | +0.00% |
| 2026-05-11 | 9.88 | 9.88 | 9.88 | 9.88 | 199 | +0.10% |
| 2026-05-08 | 9.87 | 9.87 | 9.865 | 9.87 | 7,944 | +0.10% |
| 2026-05-07 | 9.86 | 9.86 | 9.86 | 9.86 | 1,383 | +0.10% |
| 2026-05-06 | 9.85 | 9.86 | 9.85 | 9.85 | 60,243 | +0.00% |
| 2026-05-05 | 9.84 | 9.85 | 9.84 | 9.85 | 20,388 | +0.10% |
| 2026-05-04 | 9.85 | 9.85 | 9.84 | 9.84 | 28,199 | +0.00% |