Proficient Auto Logistics, Inc. Common StockPALNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.06 | $10.51 | $9.96 | $10.49 | 635,062 |
| 1/30/2026 | $9.91 | $10.20 | $9.77 | $10.08 | 211,200 |
| 1/29/2026 | $9.87 | $10.21 | $9.66 | $10.06 | 151,100 |
| 1/28/2026 | $10.08 | $10.09 | $9.69 | $9.85 | 67,322 |
| 1/27/2026 | $9.78 | $10.12 | $9.74 | $10.01 | 97,705 |
| 1/26/2026 | $10.03 | $10.25 | $9.63 | $9.81 | 124,342 |
| 1/23/2026 | $10.52 | $10.65 | $10.04 | $10.04 | 90,000 |
| 1/22/2026 | $10.24 | $10.47 | $10.07 | $10.45 | 288,800 |
| 1/21/2026 | $9.75 | $10.20 | $9.51 | $10.17 | 203,000 |
| 1/20/2026 | $9.74 | $10.08 | $9.45 | $9.48 | 107,400 |
| 1/16/2026 | $10.02 | $10.37 | $9.90 | $9.99 | 218,800 |
| 1/15/2026 | $9.76 | $10.15 | $9.71 | $10.01 | 260,900 |
| 1/14/2026 | $9.76 | $9.95 | $9.41 | $9.67 | 579,500 |
| 1/13/2026 | $9.70 | $9.95 | $9.51 | $9.81 | 129,442 |
| 1/12/2026 | $9.63 | $9.99 | $9.61 | $9.85 | 97,500 |
| 1/9/2026 | $10.29 | $10.32 | $9.63 | $9.72 | 137,939 |
| 1/8/2026 | $10.06 | $10.47 | $9.71 | $10.25 | 208,000 |
| 1/7/2026 | $10.17 | $10.33 | $9.92 | $10.08 | 161,242 |
| 1/6/2026 | $9.78 | $10.36 | $9.75 | $10.27 | 178,300 |
| 1/5/2026 | $9.81 | $10.28 | $9.80 | $9.85 | 203,500 |
| 1/2/2026 | $9.72 | $9.92 | $9.44 | $9.81 | 121,200 |
| 12/31/2025 | $9.82 | $9.82 | $9.55 | $9.64 | 75,000 |
| 12/30/2025 | $9.85 | $9.95 | $9.78 | $9.83 | 95,408 |
| 12/29/2025 | $10.00 | $10.10 | $9.74 | $9.88 | 105,312 |
| 12/26/2025 | $9.92 | $10.11 | $9.86 | $10.00 | 73,800 |
| 12/24/2025 | $9.94 | $10.06 | $9.50 | $9.99 | 70,811 |
| 12/23/2025 | $9.94 | $10.09 | $9.82 | $9.95 | 101,000 |
| 12/22/2025 | $9.81 | $10.19 | $9.78 | $10.02 | 161,136 |
| 12/19/2025 | $9.92 | $10.04 | $9.50 | $9.75 | 410,206 |
| 12/18/2025 | $9.99 | $10.21 | $9.91 | $9.95 | 198,926 |
| 12/17/2025 | $10.02 | $10.28 | $9.82 | $9.83 | 229,636 |
| 12/16/2025 | $10.21 | $10.39 | $9.97 | $9.99 | 261,202 |
| 12/15/2025 | $10.00 | $10.48 | $9.84 | $10.10 | 253,300 |
| 12/12/2025 | $10.28 | $10.75 | $9.87 | $9.95 | 211,900 |
| 12/11/2025 | $10.00 | $10.37 | $9.94 | $10.22 | 254,050 |
| 12/10/2025 | $9.61 | $10.16 | $9.43 | $10.05 | 273,900 |
| 12/9/2025 | $9.37 | $9.83 | $9.05 | $9.65 | 362,633 |
| 12/8/2025 | $9.49 | $9.63 | $9.17 | $9.36 | 152,800 |
| 12/5/2025 | $9.24 | $9.40 | $9.04 | $9.38 | 184,000 |
| 12/4/2025 | $9.18 | $9.39 | $8.98 | $9.18 | 178,220 |
| 12/3/2025 | $9.05 | $9.69 | $9.05 | $9.19 | 162,909 |
| 12/2/2025 | $8.54 | $9.07 | $8.39 | $9.00 | 255,300 |
| 12/1/2025 | $8.03 | $8.52 | $8.01 | $8.42 | 172,932 |
| 11/28/2025 | $8.15 | $8.25 | $8.11 | $8.16 | 68,700 |
| 11/26/2025 | $8.13 | $8.30 | $7.85 | $8.15 | 169,947 |
| 11/25/2025 | $7.42 | $8.26 | $7.42 | $8.15 | 217,528 |
| 11/24/2025 | $7.31 | $7.47 | $7.17 | $7.42 | 132,937 |
| 11/21/2025 | $7.10 | $7.49 | $7.10 | $7.30 | 264,505 |
| 11/20/2025 | $7.31 | $7.49 | $7.05 | $7.10 | 157,200 |
| 11/19/2025 | $7.32 | $7.39 | $7.13 | $7.22 | 210,727 |
| 11/18/2025 | $6.82 | $7.31 | $6.78 | $7.25 | 251,800 |
| 11/17/2025 | $7.20 | $7.43 | $6.90 | $6.91 | 201,600 |
| 11/14/2025 | $7.67 | $7.76 | $7.24 | $7.27 | 180,617 |
| 11/13/2025 | $8.54 | $8.64 | $7.71 | $7.80 | 311,602 |
| 11/12/2025 | $7.42 | $8.75 | $7.39 | $8.55 | 1.25M |
| 11/11/2025 | $6.49 | $6.83 | $6.17 | $6.58 | 272,985 |
| 11/10/2025 | $6.63 | $6.81 | $6.43 | $6.45 | 165,279 |
| 11/7/2025 | $6.89 | $7.12 | $6.40 | $6.60 | 187,316 |
| 11/6/2025 | $7.25 | $7.25 | $6.90 | $6.97 | 145,400 |
| 11/5/2025 | $7.12 | $7.44 | $6.82 | $7.25 | 115,348 |