PRTS(PRTS)
PRTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $5.25 | $5.25 | $4.87 | $4.98 | 29,046 |
| 7/17/2026 | $5.30 | $5.36 | $5.25 | $5.30 | 12,624 |
| 7/16/2026 | $5.75 | $5.91 | $5.27 | $5.36 | 18,300 |
| 7/15/2026 | $5.83 | $6.00 | $5.75 | $5.81 | 11,042 |
| 7/14/2026 | $5.80 | $6.00 | $5.65 | $5.90 | 13,508 |
| 7/13/2026 | $5.95 | $6.08 | $5.56 | $5.66 | 21,600 |
| 7/10/2026 | $5.95 | $6.09 | $5.87 | $5.87 | 8,241 |
| 7/9/2026 | $6.10 | $6.25 | $5.93 | $5.99 | 6,800 |
| 7/8/2026 | $6.52 | $6.52 | $5.91 | $5.93 | 15,223 |
| 7/7/2026 | $6.29 | $6.33 | $6.12 | $6.14 | 10,145 |
| 7/6/2026 | $6.21 | $6.44 | $6.12 | $6.17 | 13,320 |
| 7/2/2026 | $6.26 | $6.30 | $6.18 | $6.18 | 13,700 |
| 7/1/2026 | $6.41 | $6.51 | $6.26 | $6.31 | 9,620 |
| 6/30/2026 | $6.45 | $6.75 | $6.13 | $6.44 | 13,300 |
| 6/29/2026 | $6.18 | $6.59 | $6.13 | $6.44 | 15,300 |
| 6/26/2026 | $6.15 | $6.36 | $6.12 | $6.22 | 27,700 |
| 6/25/2026 | $6.21 | $6.27 | $6.16 | $6.19 | 20,600 |
| 6/24/2026 | $6.20 | $6.30 | $6.15 | $6.22 | 16,914 |
| 6/23/2026 | $6.24 | $6.27 | $6.06 | $6.23 | 12,104 |
| 6/22/2026 | $6.31 | $6.56 | $6.22 | $6.41 | 32,148 |
| 6/18/2026 | $6.45 | $6.51 | $6.25 | $6.34 | 49,600 |
| 6/17/2026 | $6.76 | $6.78 | $6.36 | $6.41 | 10,043 |
| 6/16/2026 | $6.54 | $6.88 | $6.54 | $6.82 | 29,000 |
| 6/15/2026 | $7.13 | $7.27 | $6.52 | $6.56 | 77,711 |
| 6/12/2026 | $6.47 | $7.19 | $6.44 | $6.95 | 112,421 |
| 6/11/2026 | $6.00 | $6.61 | $5.98 | $6.52 | 95,705 |
| 6/10/2026 | $5.83 | $6.08 | $5.83 | $5.95 | 20,499 |
| 6/9/2026 | $5.95 | $6.08 | $5.76 | $5.95 | 42,645 |
| 6/8/2026 | $5.91 | $6.17 | $5.84 | $5.87 | 57,960 |
| 6/5/2026 | $6.28 | $6.34 | $5.86 | $5.98 | 43,038 |
| 6/4/2026 | $6.15 | $6.39 | $6.03 | $6.36 | 46,436 |
| 6/3/2026 | $6.32 | $6.32 | $5.95 | $6.19 | 55,241 |
| 6/2/2026 | $6.23 | $6.40 | $6.15 | $6.32 | 71,600 |
| 6/1/2026 | $5.55 | $6.30 | $5.50 | $6.27 | 52,838 |
| 5/29/2026 | $5.79 | $5.85 | $5.37 | $5.54 | 111,500 |
| 5/28/2026 | $5.97 | $6.01 | $5.56 | $5.81 | 67,900 |
| 5/27/2026 | $6.04 | $6.39 | $5.91 | $5.95 | 104,503 |
| 5/26/2026 | $5.89 | $6.46 | $5.57 | $5.91 | 158,679 |
| 5/22/2026 | $6.31 | $6.68 | $6.00 | $6.19 | 72,982 |
| 5/21/2026 | $6.40 | $6.70 | $6.40 | $6.43 | 45,644 |
| 5/20/2026 | $6.41 | $6.77 | $6.40 | $6.60 | 29,324 |
| 5/19/2026 | $6.60 | $6.80 | $6.40 | $6.50 | 96,340 |
| 5/18/2026 | $6.80 | $7.00 | $6.60 | $6.61 | 65,444 |
| 5/15/2026 | $6.80 | $7.20 | $6.79 | $6.83 | 31,015 |
| 5/14/2026 | $6.55 | $7.70 | $6.55 | $6.78 | 94,480 |
| 5/13/2026 | $7.38 | $7.38 | $6.50 | $6.61 | 94,440 |
| 5/12/2026 | $8.07 | $8.30 | $7.30 | $7.30 | 93,670 |
| 5/11/2026 | $8.60 | $8.60 | $7.74 | $7.90 | 77,851 |
| 5/8/2026 | $9.32 | $9.50 | $8.50 | $8.50 | 49,271 |
| 5/7/2026 | $9.10 | $9.20 | $8.31 | $8.48 | 111,910 |
| 5/6/2026 | $9.30 | $9.44 | $9.02 | $9.06 | 85,992 |
| 5/5/2026 | $9.50 | $9.50 | $9.30 | $9.30 | 40,022 |
| 5/4/2026 | $9.50 | $9.50 | $9.40 | $9.41 | 24,345 |
| 5/1/2026 | $9.60 | $9.63 | $9.40 | $9.46 | 15,960 |
| 4/30/2026 | $9.40 | $9.60 | $9.40 | $9.50 | 25,570 |
| 4/29/2026 | $9.60 | $9.78 | $9.40 | $9.49 | 55,331 |
| 4/28/2026 | $9.51 | $9.71 | $9.50 | $9.51 | 33,508 |
| 4/27/2026 | $9.60 | $9.80 | $9.50 | $9.57 | 36,785 |
| 4/24/2026 | $9.60 | $9.90 | $9.60 | $9.72 | 26,880 |
| 4/23/2026 | $9.55 | $9.74 | $9.16 | $9.60 | 49,652 |
| 4/22/2026 | $9.30 | $10.00 | $9.24 | $9.64 | 62,780 |