PRTH(PRTH)
PRTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.72 | $5.88 | $5.53 | $5.81 | 148,400 |
| 5/19/2026 | $5.91 | $5.94 | $5.75 | $5.75 | 146,110 |
| 5/18/2026 | $5.84 | $6.07 | $5.80 | $5.95 | 208,700 |
| 5/15/2026 | $5.88 | $5.95 | $5.77 | $5.85 | 210,810 |
| 5/14/2026 | $5.87 | $6.08 | $5.70 | $5.98 | 291,300 |
| 5/13/2026 | $6.17 | $6.27 | $5.69 | $5.81 | 357,000 |
| 5/12/2026 | $6.08 | $6.27 | $5.96 | $6.17 | 665,404 |
| 5/11/2026 | $6.09 | $6.28 | $5.68 | $5.94 | 877,324 |
| 5/8/2026 | $5.50 | $5.68 | $5.43 | $5.62 | 182,132 |
| 5/7/2026 | $5.30 | $5.59 | $5.27 | $5.51 | 144,351 |
| 5/6/2026 | $5.26 | $5.27 | $5.15 | $5.26 | 110,300 |
| 5/5/2026 | $5.30 | $5.33 | $5.10 | $5.23 | 179,924 |
| 5/4/2026 | $5.33 | $5.42 | $5.26 | $5.30 | 124,000 |
| 5/1/2026 | $5.23 | $5.38 | $5.17 | $5.33 | 148,300 |
| 4/30/2026 | $5.15 | $5.21 | $5.10 | $5.18 | 179,933 |
| 4/29/2026 | $5.36 | $5.43 | $5.13 | $5.14 | 107,638 |
| 4/28/2026 | $5.35 | $5.47 | $5.30 | $5.41 | 113,442 |
| 4/27/2026 | $5.33 | $5.42 | $5.30 | $5.36 | 89,630 |
| 4/24/2026 | $5.30 | $5.34 | $5.17 | $5.33 | 84,729 |
| 4/23/2026 | $5.41 | $5.44 | $5.19 | $5.28 | 151,844 |
| 4/22/2026 | $5.27 | $5.46 | $5.24 | $5.45 | 263,500 |
| 4/21/2026 | $5.31 | $5.39 | $5.10 | $5.24 | 248,948 |
| 4/20/2026 | $5.18 | $5.32 | $5.14 | $5.31 | 155,800 |
| 4/17/2026 | $5.08 | $5.41 | $5.07 | $5.15 | 617,926 |
| 4/16/2026 | $5.00 | $5.05 | $4.91 | $4.99 | 313,300 |
| 4/15/2026 | $4.93 | $5.16 | $4.93 | $5.00 | 506,700 |
| 4/14/2026 | $4.81 | $4.93 | $4.81 | $4.93 | 148,011 |
| 4/13/2026 | $4.64 | $4.84 | $4.61 | $4.81 | 255,072 |
| 4/10/2026 | $4.94 | $4.94 | $4.58 | $4.65 | 481,526 |
| 4/9/2026 | $4.95 | $4.97 | $4.86 | $4.92 | 195,400 |
| 4/8/2026 | $5.03 | $5.07 | $4.93 | $4.99 | 149,133 |
| 4/7/2026 | $4.92 | $4.95 | $4.78 | $4.83 | 155,621 |
| 4/6/2026 | $4.78 | $5.00 | $4.76 | $4.89 | 170,313 |
| 4/2/2026 | $4.64 | $4.82 | $4.57 | $4.79 | 185,500 |
| 4/1/2026 | $4.76 | $4.82 | $4.67 | $4.69 | 188,911 |
| 3/31/2026 | $4.78 | $4.81 | $4.61 | $4.72 | 216,720 |
| 3/30/2026 | $4.64 | $4.83 | $4.63 | $4.70 | 285,642 |
| 3/27/2026 | $4.76 | $4.77 | $4.63 | $4.64 | 285,700 |
| 3/26/2026 | $4.70 | $4.83 | $4.68 | $4.81 | 167,600 |
| 3/25/2026 | $4.92 | $4.95 | $4.70 | $4.71 | 212,301 |
| 3/24/2026 | $5.00 | $5.01 | $4.85 | $4.85 | 201,625 |
| 3/23/2026 | $5.03 | $5.07 | $4.90 | $5.06 | 232,230 |
| 3/20/2026 | $4.91 | $4.95 | $4.85 | $4.88 | 321,700 |
| 3/19/2026 | $4.95 | $5.00 | $4.82 | $4.94 | 318,009 |
| 3/18/2026 | $5.10 | $5.17 | $4.91 | $4.94 | 515,518 |
| 3/17/2026 | $5.11 | $5.22 | $5.10 | $5.10 | 130,700 |
| 3/16/2026 | $5.05 | $5.17 | $5.02 | $5.07 | 320,500 |
| 3/13/2026 | $5.02 | $5.15 | $4.87 | $4.96 | 517,400 |
| 3/12/2026 | $5.16 | $5.23 | $4.96 | $5.00 | 591,816 |
| 3/11/2026 | $5.35 | $5.45 | $5.06 | $5.21 | 558,803 |
| 3/10/2026 | $5.07 | $5.66 | $4.95 | $5.41 | 744,200 |
| 3/9/2026 | $5.54 | $5.54 | $5.30 | $5.38 | 505,200 |
| 3/6/2026 | $5.63 | $5.70 | $5.56 | $5.62 | 149,604 |
| 3/5/2026 | $5.69 | $5.80 | $5.68 | $5.77 | 160,506 |
| 3/4/2026 | $5.66 | $5.78 | $5.54 | $5.73 | 186,523 |
| 3/3/2026 | $5.49 | $5.69 | $5.45 | $5.66 | 251,816 |
| 3/2/2026 | $5.50 | $5.69 | $5.50 | $5.65 | 236,600 |
| 2/27/2026 | $5.45 | $5.56 | $5.45 | $5.55 | 191,600 |
| 2/26/2026 | $5.72 | $5.85 | $5.51 | $5.55 | 205,009 |
| 2/25/2026 | $5.64 | $5.78 | $5.58 | $5.73 | 158,413 |
| 2/24/2026 | $5.38 | $5.70 | $5.37 | $5.60 | 269,108 |
| 2/23/2026 | $5.43 | $5.51 | $5.27 | $5.38 | 447,600 |
| 2/20/2026 | $5.47 | $5.62 | $5.43 | $5.51 | 341,124 |