PRTA(PRTA)
PRTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $8.76 | $9.17 | $8.53 | $9.12 | 713,686 |
| 8/7/2026 | $8.54 | $8.85 | $8.04 | $8.76 | 481,900 |
| 8/6/2026 | $8.50 | $8.77 | $8.33 | $8.58 | 418,686 |
| 8/5/2026 | $8.49 | $8.74 | $8.40 | $8.49 | 489,500 |
| 8/4/2026 | $8.33 | $8.58 | $8.33 | $8.49 | 329,913 |
| 8/3/2026 | $8.17 | $8.38 | $8.04 | $8.33 | 566,000 |
| 7/31/2026 | $8.41 | $8.51 | $8.00 | $8.12 | 545,500 |
| 7/30/2026 | $8.50 | $8.56 | $8.26 | $8.41 | 502,233 |
| 7/29/2026 | $8.45 | $8.68 | $8.39 | $8.56 | 646,162 |
| 7/28/2026 | $8.70 | $8.78 | $8.36 | $8.56 | 802,255 |
| 7/27/2026 | $8.88 | $9.13 | $8.66 | $8.70 | 704,707 |
| 7/24/2026 | $8.54 | $8.82 | $8.35 | $8.75 | 576,837 |
| 7/23/2026 | $8.27 | $8.63 | $8.23 | $8.53 | 532,213 |
| 7/22/2026 | $8.69 | $8.79 | $8.43 | $8.44 | 542,549 |
| 7/21/2026 | $8.72 | $8.81 | $8.51 | $8.75 | 647,644 |
| 7/20/2026 | $8.66 | $8.85 | $8.55 | $8.67 | 549,625 |
| 7/17/2026 | $8.40 | $8.80 | $8.28 | $8.66 | 408,400 |
| 7/16/2026 | $8.40 | $8.66 | $8.07 | $8.47 | 659,700 |
| 7/15/2026 | $8.58 | $8.63 | $8.42 | $8.43 | 504,700 |
| 7/14/2026 | $8.77 | $8.88 | $8.61 | $8.64 | 530,318 |
| 7/13/2026 | $9.17 | $9.19 | $8.76 | $8.83 | 781,732 |
| 7/10/2026 | $9.64 | $9.82 | $9.03 | $9.24 | 505,130 |
| 7/9/2026 | $9.83 | $10.02 | $9.55 | $9.64 | 482,229 |
| 7/8/2026 | $9.66 | $9.86 | $9.56 | $9.85 | 444,245 |
| 7/7/2026 | $9.62 | $9.78 | $9.33 | $9.68 | 520,542 |
| 7/6/2026 | $9.65 | $9.84 | $9.47 | $9.50 | 403,737 |
| 7/2/2026 | $9.61 | $10.15 | $9.57 | $9.69 | 462,900 |
| 7/1/2026 | $9.74 | $10.00 | $9.47 | $9.58 | 436,700 |
| 6/30/2026 | $9.96 | $10.04 | $9.75 | $9.79 | 339,636 |
| 6/29/2026 | $10.00 | $10.12 | $9.78 | $9.97 | 420,300 |
| 6/26/2026 | $9.32 | $10.09 | $9.28 | $10.02 | 1.91M |
| 6/25/2026 | $9.42 | $9.58 | $9.19 | $9.27 | 964,900 |
| 6/24/2026 | $9.57 | $9.87 | $9.26 | $9.40 | 477,913 |
| 6/23/2026 | $9.12 | $9.77 | $9.12 | $9.55 | 458,044 |
| 6/22/2026 | $8.90 | $9.27 | $8.89 | $9.15 | 612,544 |
| 6/18/2026 | $8.63 | $9.15 | $8.52 | $8.93 | 1.39M |
| 6/17/2026 | $8.39 | $8.72 | $8.39 | $8.49 | 543,000 |
| 6/16/2026 | $8.16 | $8.35 | $7.85 | $8.29 | 586,300 |
| 6/15/2026 | $8.69 | $8.77 | $7.93 | $8.15 | 622,611 |
| 6/12/2026 | $8.26 | $8.45 | $8.23 | $8.25 | 315,405 |
| 6/11/2026 | $7.89 | $8.46 | $7.73 | $8.26 | 634,229 |
| 6/10/2026 | $8.42 | $8.59 | $7.89 | $7.91 | 457,000 |
| 6/9/2026 | $8.56 | $8.87 | $8.35 | $8.47 | 493,500 |
| 6/8/2026 | $8.80 | $8.89 | $8.53 | $8.56 | 313,207 |
| 6/5/2026 | $9.25 | $9.38 | $8.63 | $8.79 | 656,306 |
| 6/4/2026 | $9.03 | $9.45 | $9.03 | $9.25 | 504,900 |
| 6/3/2026 | $9.21 | $9.21 | $8.73 | $8.92 | 593,200 |
| 6/2/2026 | $9.59 | $9.59 | $9.12 | $9.19 | 439,010 |
| 6/1/2026 | $10.03 | $10.07 | $9.49 | $9.59 | 457,810 |
| 5/29/2026 | $9.93 | $10.24 | $9.80 | $10.18 | 501,434 |
| 5/28/2026 | $9.95 | $10.05 | $9.93 | $9.98 | 281,818 |
| 5/27/2026 | $10.11 | $10.26 | $10.01 | $10.03 | 616,200 |
| 5/26/2026 | $9.84 | $10.07 | $9.45 | $10.06 | 918,666 |
| 5/22/2026 | $9.36 | $10.00 | $9.36 | $9.83 | 510,900 |
| 5/21/2026 | $9.16 | $9.42 | $9.04 | $9.41 | 388,741 |
| 5/20/2026 | $9.09 | $9.41 | $9.09 | $9.35 | 624,900 |
| 5/19/2026 | $9.61 | $9.84 | $9.02 | $9.07 | 627,307 |
| 5/18/2026 | $9.66 | $10.09 | $9.53 | $9.59 | 651,000 |
| 5/15/2026 | $9.73 | $9.86 | $9.46 | $9.76 | 700,100 |
| 5/14/2026 | $9.60 | $9.88 | $9.42 | $9.86 | 452,435 |
| 5/13/2026 | $9.33 | $9.73 | $9.28 | $9.60 | 530,800 |
| 5/12/2026 | $9.67 | $9.82 | $9.29 | $9.43 | 495,103 |