PTBRYPTBRY
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $13.47 | $13.47 | $13.47 | $13.47 | 10 |
| 1/12/2026 | $12.61 | $13.44 | $12.61 | $13.44 | 549 |
| 1/9/2026 | $12.99 | $12.99 | $12.99 | $12.99 | 176 |
| 1/8/2026 | $12.99 | $12.99 | $12.99 | $12.99 | 176 |
| 1/7/2026 | $12.50 | $12.99 | $12.50 | $12.99 | 2,040 |
| 1/6/2026 | $13.99 | $13.99 | $13.99 | $13.99 | - |
| 1/5/2026 | $13.99 | $13.99 | $13.99 | $13.99 | 300 |
| 1/2/2026 | $12.95 | $12.95 | $12.95 | $12.95 | 398 |
| 12/31/2025 | $12.95 | $12.95 | $12.95 | $12.95 | 513 |
| 12/30/2025 | $12.83 | $12.83 | $12.83 | $12.83 | 2 |
| 12/29/2025 | $12.83 | $12.83 | $12.00 | $12.83 | 1,931 |
| 12/26/2025 | $12.01 | $12.01 | $12.01 | $12.01 | 300 |
| 12/24/2025 | $13.01 | $13.01 | $13.01 | $13.01 | 440 |
| 12/23/2025 | $12.58 | $12.58 | $12.58 | $12.58 | 434 |
| 12/22/2025 | $12.87 | $12.87 | $12.87 | $12.87 | 333 |
| 12/19/2025 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 12/18/2025 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 12/17/2025 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 12/16/2025 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 12/15/2025 | $14.35 | $14.35 | $14.35 | $14.35 | - |
| 12/12/2025 | $14.35 | $14.35 | $14.35 | $14.35 | - |
| 12/11/2025 | $14.35 | $14.35 | $14.35 | $14.35 | - |
| 12/10/2025 | $14.35 | $14.35 | $14.35 | $14.35 | 138 |
| 12/9/2025 | $13.66 | $13.66 | $13.66 | $13.66 | 2 |
| 12/8/2025 | $13.00 | $13.67 | $13.00 | $13.67 | 400 |
| 12/5/2025 | $13.50 | $13.50 | $12.50 | $12.91 | 700 |
| 12/4/2025 | $12.78 | $12.78 | $12.78 | $12.78 | 81 |
| 12/3/2025 | $12.78 | $12.78 | $12.78 | $12.78 | 435 |
| 12/2/2025 | $13.43 | $13.43 | $13.43 | $13.43 | - |
| 12/1/2025 | $13.43 | $13.43 | $13.43 | $13.43 | 408 |
| 11/28/2025 | $13.65 | $13.65 | $13.65 | $13.65 | 3 |
| 11/26/2025 | $13.65 | $13.65 | $13.65 | $13.65 | 400 |
| 11/25/2025 | $13.27 | $13.27 | $13.27 | $13.27 | - |
| 11/24/2025 | $13.27 | $13.27 | $13.27 | $13.27 | 642 |
| 11/21/2025 | $13.45 | $13.45 | $13.45 | $13.45 | 632 |
| 11/20/2025 | $13.21 | $13.21 | $13.20 | $13.20 | 400 |
| 11/19/2025 | $13.20 | $13.20 | $13.20 | $13.20 | 116 |
| 11/18/2025 | $13.20 | $13.20 | $13.20 | $13.20 | 419 |
| 11/17/2025 | $12.30 | $12.95 | $12.30 | $12.95 | 1,801 |
| 11/14/2025 | $13.74 | $13.74 | $13.74 | $13.74 | 11 |
| 11/13/2025 | $13.74 | $13.74 | $13.74 | $13.74 | 11 |
| 11/12/2025 | $13.75 | $13.75 | $13.75 | $13.75 | 999 |
| 11/11/2025 | $13.20 | $13.20 | $13.20 | $13.20 | 999 |
| 11/10/2025 | $13.21 | $13.21 | $13.20 | $13.20 | 1,201 |
| 11/7/2025 | $13.70 | $13.70 | $13.70 | $13.70 | 509 |
| 11/6/2025 | $13.20 | $14.00 | $13.20 | $14.00 | 2,937 |
| 11/5/2025 | $13.17 | $13.17 | $13.17 | $13.17 | 532 |
| 11/4/2025 | $12.80 | $14.50 | $12.80 | $14.50 | 3,100 |
| 11/3/2025 | $13.23 | $13.89 | $12.98 | $12.98 | 1,889 |
| 10/31/2025 | $12.61 | $12.61 | $12.61 | $12.61 | 1,889 |
| 10/30/2025 | $12.61 | $12.61 | $12.61 | $12.61 | 1,889 |
| 10/29/2025 | $13.15 | $13.19 | $13.10 | $13.19 | 2,431 |
| 10/28/2025 | $13.74 | $13.74 | $12.50 | $12.50 | 1,419 |
| 10/27/2025 | $13.53 | $13.53 | $13.53 | $13.53 | 700 |
| 10/24/2025 | $12.90 | $13.76 | $12.90 | $13.76 | 1,900 |
| 10/23/2025 | $12.19 | $12.19 | $12.19 | $12.19 | 86 |
| 10/22/2025 | $12.18 | $12.36 | $12.18 | $12.19 | 1,334 |
| 10/21/2025 | $12.18 | $12.52 | $12.18 | $12.18 | 2,400 |
| 10/20/2025 | $12.18 | $12.18 | $12.18 | $12.18 | 1,324 |
| 10/17/2025 | $12.86 | $12.86 | $12.00 | $12.00 | 1,711 |
| 10/16/2025 | $12.88 | $12.88 | $11.50 | $12.38 | 3,425 |