PTRN(PTRN)
PTRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.70 | $17.74 | $17.05 | $17.12 | 220,492 |
| 5/20/2026 | $17.55 | $17.99 | $16.50 | $17.72 | 1.15M |
| 5/19/2026 | $17.73 | $18.15 | $17.19 | $17.58 | 1.45M |
| 5/18/2026 | $16.65 | $17.78 | $16.53 | $17.57 | 2.73M |
| 5/15/2026 | $16.10 | $16.91 | $15.90 | $16.51 | 1.39M |
| 5/14/2026 | $16.97 | $16.97 | $16.19 | $16.26 | 764,100 |
| 5/13/2026 | $16.59 | $16.99 | $16.16 | $16.88 | 1.85M |
| 5/12/2026 | $15.97 | $16.85 | $15.86 | $16.53 | 1.76M |
| 5/11/2026 | $15.79 | $16.30 | $15.55 | $16.04 | 1.66M |
| 5/8/2026 | $16.55 | $16.78 | $15.90 | $15.92 | 1.78M |
| 5/7/2026 | $14.79 | $17.03 | $14.46 | $16.95 | 4.66M |
| 5/6/2026 | $14.19 | $14.51 | $13.91 | $14.25 | 1.97M |
| 5/5/2026 | $13.64 | $14.05 | $13.64 | $14.01 | 855,400 |
| 5/4/2026 | $13.75 | $14.10 | $13.60 | $13.62 | 458,100 |
| 5/1/2026 | $13.58 | $13.97 | $13.40 | $13.79 | 968,963 |
| 4/30/2026 | $13.57 | $13.57 | $12.71 | $13.47 | 870,883 |
| 4/29/2026 | $13.55 | $13.83 | $13.44 | $13.64 | 497,742 |
| 4/28/2026 | $13.59 | $13.73 | $13.44 | $13.55 | 297,400 |
| 4/27/2026 | $13.61 | $14.04 | $13.42 | $13.59 | 631,300 |
| 4/24/2026 | $13.32 | $13.61 | $13.12 | $13.50 | 432,172 |
| 4/23/2026 | $13.15 | $13.27 | $12.87 | $13.26 | 439,700 |
| 4/22/2026 | $13.80 | $13.89 | $12.98 | $13.25 | 617,448 |
| 4/21/2026 | $13.78 | $14.18 | $13.50 | $13.56 | 690,160 |
| 4/20/2026 | $13.27 | $13.90 | $13.17 | $13.78 | 710,270 |
| 4/17/2026 | $13.55 | $13.84 | $13.34 | $13.53 | 1.13M |
| 4/16/2026 | $13.63 | $13.63 | $13.20 | $13.47 | 447,841 |
| 4/15/2026 | $13.48 | $13.92 | $13.46 | $13.57 | 987,698 |
| 4/14/2026 | $13.07 | $13.48 | $12.99 | $13.36 | 622,154 |
| 4/13/2026 | $12.30 | $13.03 | $12.10 | $13.00 | 424,300 |
| 4/10/2026 | $12.80 | $12.94 | $12.42 | $12.44 | 292,426 |
| 4/9/2026 | $12.59 | $12.90 | $12.23 | $12.80 | 435,270 |
| 4/8/2026 | $12.80 | $13.06 | $12.53 | $12.60 | 568,631 |
| 4/7/2026 | $12.36 | $12.43 | $11.98 | $12.04 | 381,641 |
| 4/6/2026 | $12.36 | $12.65 | $12.35 | $12.42 | 442,000 |
| 4/2/2026 | $12.21 | $12.70 | $11.47 | $12.57 | 1.04M |
| 4/1/2026 | $12.54 | $12.72 | $12.04 | $12.24 | 573,539 |
| 3/31/2026 | $12.06 | $12.63 | $11.87 | $12.43 | 657,517 |
| 3/30/2026 | $11.70 | $12.32 | $11.62 | $11.89 | 881,600 |
| 3/27/2026 | $12.29 | $12.39 | $11.61 | $11.61 | 683,681 |
| 3/26/2026 | $12.56 | $13.12 | $12.41 | $12.48 | 540,405 |
| 3/25/2026 | $11.85 | $12.93 | $11.85 | $12.76 | 803,842 |
| 3/24/2026 | $11.58 | $11.92 | $11.39 | $11.69 | 441,723 |
| 3/23/2026 | $11.34 | $11.74 | $10.97 | $11.64 | 850,811 |
| 3/20/2026 | $11.29 | $11.29 | $10.66 | $11.17 | 835,200 |
| 3/19/2026 | $11.49 | $11.61 | $11.16 | $11.29 | 549,952 |
| 3/18/2026 | $11.58 | $11.92 | $11.37 | $11.54 | 479,169 |
| 3/17/2026 | $11.80 | $12.20 | $11.48 | $11.72 | 788,911 |
| 3/16/2026 | $11.49 | $11.77 | $11.14 | $11.65 | 817,645 |
| 3/13/2026 | $11.86 | $11.94 | $11.14 | $11.35 | 735,170 |
| 3/12/2026 | $12.20 | $12.57 | $11.94 | $11.94 | 893,588 |
| 3/11/2026 | $11.11 | $12.51 | $10.91 | $12.42 | 1.56M |
| 3/10/2026 | $10.13 | $11.35 | $10.05 | $11.11 | 2.79M |
| 3/9/2026 | $10.36 | $10.46 | $9.21 | $10.13 | 2.86M |
| 3/6/2026 | $11.98 | $12.15 | $10.29 | $10.80 | 3.78M |
| 3/5/2026 | $11.40 | $11.79 | $11.05 | $11.64 | 1.41M |
| 3/4/2026 | $11.33 | $11.81 | $11.18 | $11.48 | 873,246 |
| 3/3/2026 | $10.40 | $11.34 | $10.31 | $11.31 | 688,346 |
| 3/2/2026 | $10.21 | $10.93 | $10.21 | $10.85 | 798,707 |
| 2/27/2026 | $10.97 | $11.19 | $10.44 | $10.53 | 759,200 |
| 2/26/2026 | $10.71 | $11.29 | $10.61 | $11.27 | 771,215 |
| 2/25/2026 | $9.62 | $10.75 | $9.54 | $10.71 | 951,000 |
| 2/24/2026 | $9.54 | $9.68 | $8.92 | $9.59 | 1.26M |
| 2/23/2026 | $10.25 | $10.34 | $9.41 | $9.62 | 898,780 |
| 2/20/2026 | $10.68 | $11.03 | $10.27 | $10.33 | 829,223 |