MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTAC — Patriot Acquisition Corp. Class A Ordinary Shares
NasdaqPatriot Acquisition Corp. Class A Ordinary Shares
$9.96
-0.06(-0.60%)
- O
- 9.96
- H
- 9.96
- L
- 9.96
- V
- 223
⏱️ End-of-day dataAs of Sep 24, 2026
Latest Close$9.96
Period Return+0.61%
Period High$15.24
Period Low$9.15
Avg Daily Volume144.9K
Total Trading Days272
PTAC — Historical OHLCV Price & Volume Table
Jan 13, 2020 — Sep 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $-0.06 | -0.60% | 223 | $9.96 | $9.96 $9.96 |
| Sep 17, 2026 | $10.00 | $10.02 | $10.00 | $10.02 | +$0.06 | +0.60% | 934 | $10.01 | $10.00 $10.02 |
| Sep 16, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.01 | +0.10% | 151,553 | $9.96 | $9.96 $9.96 |
| Sep 14, 2026 | $9.97 | $9.97 | $9.95 | $9.95 | $-0.01 | -0.10% | 606 | $9.96 | $9.95 $9.97 |
| Sep 9, 2026 | $9.93 | $9.96 | $9.93 | $9.96 | +$0.02 | +0.20% | 6,106 | $9.96 | $9.93 $9.96 |
| Sep 1, 2026 | $9.94 | $9.95 | $9.93 | $9.94 | +$0.01 | +0.10% | 1,215 | $9.94 | $9.93 $9.95 |
| Aug 31, 2026 | $9.94 | $9.94 | $9.93 | $9.93 | $-0.06 | -0.60% | 335 | $9.93 | $9.93 $9.94 |
| Aug 27, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 234 | $9.98 | $9.99 $9.99 |
| Aug 26, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +$0.00 | +0.00% | 1,010 | $9.98 | $9.98 $9.99 |
| Aug 25, 2026 | $9.95 | $9.99 | $9.95 | $9.99 | +$0.04 | +0.40% | 5,758 | $9.95 | $9.95 $9.99 |
| Aug 24, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.01 | +0.10% | 250,112 | $9.95 | $9.95 $9.95 |
| Aug 20, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.01 | +0.10% | 1,114 | $9.95 | $9.94 $9.94 |
| Aug 17, 2026 | $9.94 | $9.94 | $9.93 | $9.93 | $-0.01 | -0.10% | 200,160 | $9.93 | $9.93 $9.94 |
| Aug 5, 2026 | $9.93 | $9.94 | $9.93 | $9.94 | +$0.01 | +0.10% | 242,539 | $9.94 | $9.93 $9.94 |
| Aug 4, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 55,107 | $9.93 | $9.93 $9.93 |
| Aug 3, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 185,278 | $9.93 | $9.93 $9.93 |
| Jul 31, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 110,387 | $9.93 | $9.93 $9.93 |
| Jul 30, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 391,861 | $9.93 | $9.93 $9.93 |
| Jul 29, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.03 | +0.25% | 210 | $9.93 | $9.93 $9.93 |
| Jul 28, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | $-0.02 | -0.15% | 10,021 | $9.90 | $9.89 $9.90 |
| Jul 27, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.02 | +0.20% | 2,415 | $9.92 | $9.92 $9.92 |
| Jul 24, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | $-0.02 | -0.20% | 631 | $9.90 | $9.89 $9.90 |
| Jul 23, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 130 | $9.92 | $9.92 $9.92 |
| Jul 22, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 1,125 | $9.92 | $9.92 $9.92 |
| Jul 21, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.03 | +0.30% | 9,527 | $9.92 | $9.92 $9.92 |
| Jul 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | +$0.00 | +0.00% | 0 | $9.89 | $9.89 $9.89 |
| Jul 16, 2026 | $9.89 | $9.89 | $9.88 | $9.89 | $-0.03 | -0.30% | 500 | $9.89 | $9.88 $9.89 |
| Jul 15, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 0 | $9.92 | $9.92 $9.92 |
| Jul 14, 2026 | $9.90 | $9.92 | $9.90 | $9.92 | $-0.07 | -0.70% | 400 | $9.92 | $9.90 $9.92 |
| Jul 13, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.07 | +0.71% | 200 | $9.99 | $9.99 $9.99 |