PTBS(PTBS)
PTBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $23.89 | $24.00 | $23.48 | $23.65 | 1,993 |
| 7/17/2026 | $24.00 | $24.00 | $24.00 | $24.00 | 1,004 |
| 7/16/2026 | $23.20 | $23.20 | $23.20 | $23.20 | - |
| 7/15/2026 | $23.50 | $23.65 | $23.25 | $23.25 | 3,000 |
| 7/14/2026 | $23.61 | $23.61 | $23.61 | $23.61 | 2,660 |
| 7/13/2026 | $23.50 | $23.50 | $23.50 | $23.50 | 2,660 |
| 7/10/2026 | $23.50 | $23.50 | $23.50 | $23.50 | 2,660 |
| 7/9/2026 | $23.50 | $23.50 | $23.50 | $23.50 | 2,660 |
| 7/8/2026 | $23.50 | $23.50 | $23.50 | $23.50 | 2,660 |
| 7/7/2026 | $23.50 | $23.50 | $23.50 | $23.50 | 3,000 |
| 7/6/2026 | $23.40 | $23.67 | $23.40 | $23.40 | 3,949 |
| 7/2/2026 | $23.53 | $23.53 | $23.50 | $23.50 | 1,215 |
| 7/1/2026 | $23.93 | $23.93 | $23.93 | $23.93 | 721 |
| 6/30/2026 | $23.75 | $23.93 | $23.75 | $23.93 | 1,200 |
| 6/29/2026 | $23.51 | $23.51 | $23.51 | $23.51 | 3,783 |
| 6/26/2026 | $23.45 | $23.45 | $23.45 | $23.45 | 3,783 |
| 6/25/2026 | $23.44 | $23.45 | $23.44 | $23.45 | 5,000 |
| 6/24/2026 | $23.44 | $23.44 | $23.43 | $23.43 | 300 |
| 6/23/2026 | $23.42 | $23.42 | $23.42 | $23.42 | 1,100 |
| 6/22/2026 | $23.55 | $23.57 | $23.55 | $23.55 | 2,600 |
| 6/18/2026 | $23.41 | $23.41 | $23.41 | $23.41 | 13,386 |
| 6/17/2026 | $23.41 | $23.41 | $23.41 | $23.41 | 13,386 |
| 6/16/2026 | $23.40 | $23.56 | $23.40 | $23.41 | 17,700 |
| 6/15/2026 | $23.74 | $23.74 | $23.30 | $23.30 | 3,913 |
| 6/12/2026 | $23.11 | $23.50 | $23.11 | $23.30 | 1,321 |
| 6/11/2026 | $23.20 | $23.21 | $23.20 | $23.20 | 945 |
| 6/10/2026 | $23.87 | $23.87 | $23.87 | $23.87 | - |
| 6/9/2026 | $23.50 | $23.87 | $23.50 | $23.87 | 200 |
| 6/8/2026 | $23.80 | $23.80 | $23.40 | $23.40 | 1,600 |
| 6/5/2026 | $23.83 | $24.00 | $23.60 | $23.80 | 10,100 |
| 6/4/2026 | $23.60 | $23.60 | $23.40 | $23.40 | 500 |
| 6/3/2026 | $23.53 | $23.53 | $23.40 | $23.40 | 400 |
| 6/2/2026 | $22.80 | $23.82 | $22.80 | $23.40 | 700 |
| 6/1/2026 | $22.85 | $22.87 | $22.70 | $22.87 | 4,800 |
| 5/29/2026 | $22.74 | $22.74 | $22.74 | $22.74 | 700 |
| 5/28/2026 | $22.71 | $22.72 | $22.71 | $22.72 | 411 |
| 5/27/2026 | $22.62 | $22.62 | $22.62 | $22.62 | 117 |
| 5/26/2026 | $22.26 | $22.26 | $22.26 | $22.26 | 114 |
| 5/22/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 102 |
| 5/21/2026 | $22.24 | $22.24 | $22.00 | $22.20 | 6,604 |
| 5/20/2026 | $22.17 | $22.17 | $22.17 | $22.17 | 814 |
| 5/19/2026 | $22.17 | $22.17 | $22.17 | $22.17 | 814 |
| 5/18/2026 | $22.17 | $22.17 | $22.17 | $22.17 | 814 |
| 5/15/2026 | $21.99 | $21.99 | $21.99 | $21.99 | - |
| 5/14/2026 | $21.50 | $22.22 | $21.50 | $21.99 | 949 |
| 5/13/2026 | $21.50 | $21.50 | $21.50 | $21.50 | 142 |
| 5/12/2026 | $21.00 | $21.00 | $20.95 | $21.00 | 2,105 |
| 5/11/2026 | $21.99 | $21.99 | $21.99 | $21.99 | 155 |
| 5/8/2026 | $21.99 | $21.99 | $21.99 | $21.99 | 155 |
| 5/7/2026 | $21.98 | $21.99 | $21.98 | $21.99 | 400 |
| 5/6/2026 | $21.65 | $21.65 | $21.65 | $21.65 | 107 |
| 5/5/2026 | $21.65 | $21.65 | $21.65 | $21.65 | 300 |
| 5/4/2026 | $21.65 | $21.65 | $21.65 | $21.65 | 2,200 |
| 5/1/2026 | $19.65 | $20.99 | $19.65 | $20.99 | 6,800 |
| 4/30/2026 | $20.50 | $20.54 | $20.25 | $20.40 | 4,600 |
| 4/29/2026 | $20.19 | $20.25 | $20.19 | $20.25 | 500 |
| 4/28/2026 | $19.88 | $19.88 | $19.88 | $19.88 | 500 |
| 4/27/2026 | $19.42 | $19.88 | $19.42 | $19.88 | 832 |
| 4/24/2026 | $19.88 | $19.88 | $19.52 | $19.80 | 3,900 |
| 4/23/2026 | $20.75 | $20.75 | $18.55 | $19.48 | 14,802 |
| 4/22/2026 | $20.89 | $20.89 | $20.25 | $20.75 | 6,800 |
| 4/21/2026 | $20.05 | $20.30 | $20.00 | $20.06 | 5,903 |