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%
PTLE — PTL LTD Class A Ordinary Shares
NasdaqPTL LTD Class A Ordinary Shares
$7.00
-0.08(-1.13%)
- O
- 7.09
- H
- 7.09
- L
- 7.00
- V
- 3.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.00
Period Return-92.97%
Period High$150.32
Period Low$4.00
Avg Daily Volume101.2K
Total Trading Days365
PTLE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.09 | $7.09 | $7.00 | $7.00 | $-0.08 | -1.13% | 3,814 | $7.07 | $7.00 $7.09 |
| Oct 6, 2026 | $7.61 | $7.61 | $7.08 | $7.08 | +$0.02 | +0.28% | 7,494 | $7.34 | $7.08 $7.61 |
| Oct 5, 2026 | $7.40 | $7.62 | $6.65 | $7.06 | $-0.48 | -6.37% | 34,123 | $7.50 | $6.65 $7.62 |
| Oct 2, 2026 | $7.25 | $7.58 | $7.00 | $7.54 | +$0.29 | +4.00% | 26,335 | $7.32 | $7.00 $7.58 |
| Oct 1, 2026 | $7.24 | $7.86 | $7.24 | $7.25 | $-0.19 | -2.55% | 55,324 | $7.65 | $7.24 $7.86 |
| Sep 30, 2026 | $7.19 | $7.73 | $7.09 | $7.44 | +$0.19 | +2.62% | 50,213 | $7.52 | $7.09 $7.73 |
| Sep 29, 2026 | $6.86 | $7.61 | $6.64 | $7.25 | +$0.51 | +7.57% | 49,916 | $7.08 | $6.64 $7.61 |
| Sep 28, 2026 | $7.00 | $7.25 | $6.50 | $6.74 | $-0.41 | -5.73% | 93,122 | $6.80 | $6.50 $7.25 |
| Sep 25, 2026 | $7.22 | $7.22 | $7.00 | $7.15 | +$0.07 | +0.99% | 5,106 | $7.08 | $7.00 $7.22 |
| Sep 24, 2026 | $7.00 | $7.29 | $7.00 | $7.08 | $-0.12 | -1.67% | 3,637 | $7.09 | $7.00 $7.29 |
| Sep 23, 2026 | $6.99 | $7.20 | $6.99 | $7.20 | +$0.10 | +1.41% | 3,643 | $7.03 | $6.99 $7.20 |
| Sep 22, 2026 | $7.00 | $7.10 | $6.99 | $7.10 | $-0.15 | -2.07% | 3,088 | $7.03 | $6.99 $7.10 |
| Sep 21, 2026 | $7.10 | $7.36 | $7.10 | $7.25 | +$0.10 | +1.40% | 1,986 | $7.12 | $7.10 $7.36 |
| Sep 18, 2026 | $7.77 | $7.77 | $6.52 | $7.15 | +$0.18 | +2.58% | 6,635 | $7.04 | $6.52 $7.77 |
| Sep 17, 2026 | $7.01 | $7.01 | $6.77 | $6.97 | +$0.00 | +0.00% | 3,182 | $7.10 | $6.77 $7.01 |
| Sep 16, 2026 | $7.07 | $7.78 | $6.80 | $6.97 | $-0.75 | -9.72% | 12,695 | $7.02 | $6.80 $7.78 |
| Sep 15, 2026 | $7.01 | $10.49 | $6.85 | $7.72 | +$0.66 | +9.35% | 144,696 | $8.52 | $6.85 $10.49 |
| Sep 14, 2026 | $7.15 | $7.25 | $6.75 | $7.06 | $-0.15 | -2.01% | 20,757 | $7.06 | $6.75 $7.25 |
| Sep 11, 2026 | $7.10 | $7.27 | $6.86 | $7.21 | +$0.21 | +2.93% | 37,250 | $7.03 | $6.86 $7.27 |
| Sep 10, 2026 | $7.00 | $7.25 | $6.83 | $7.00 | +$0.25 | +3.70% | 13,137 | $7.05 | $6.83 $7.25 |
| Sep 9, 2026 | $7.25 | $7.60 | $6.74 | $6.75 | $-0.35 | -4.93% | 106,581 | $7.14 | $6.74 $7.60 |
| Sep 8, 2026 | $7.39 | $7.58 | $6.85 | $7.10 | $-0.30 | -3.99% | 103,970 | $7.25 | $6.85 $7.58 |
| Sep 4, 2026 | $7.60 | $8.33 | $7.15 | $7.40 | $-0.46 | -5.80% | 225,790 | $7.62 | $7.15 $8.33 |
| Sep 3, 2026 | $7.40 | $8.50 | $7.00 | $7.85 | +$0.85 | +12.14% | 120,117 | $7.80 | $7.00 $8.50 |
| Sep 2, 2026 | $7.19 | $7.90 | $6.91 | $7.00 | $-0.41 | -5.53% | 8,931 | $7.25 | $6.91 $7.90 |
| Sep 1, 2026 | $7.51 | $8.35 | $7.20 | $7.41 | $-0.21 | -2.76% | 13,966 | $7.59 | $7.20 $8.35 |
| Aug 31, 2026 | $7.52 | $7.81 | $7.51 | $7.62 | $-0.48 | -5.93% | 2,063 | $7.71 | $7.51 $7.81 |
| Aug 28, 2026 | $7.20 | $8.52 | $7.20 | $8.10 | +$0.90 | +12.50% | 12,421 | $8.00 | $7.20 $8.52 |
| Aug 27, 2026 | $6.97 | $7.85 | $6.97 | $7.20 | +$0.13 | +1.84% | 7,415 | $7.54 | $6.97 $7.85 |
| Aug 26, 2026 | $7.23 | $8.15 | $6.58 | $7.07 | $-0.33 | -4.46% | 16,795 | $7.39 | $6.58 $8.15 |