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%
PTOR — Praetorian Acquisition Corp. Class A Ordinary Shares
NasdaqPraetorian Acquisition Corp. Class A Ordinary Shares
$9.95
-0.01(-0.10%)
- O
- 9.95
- H
- 9.96
- L
- 9.94
- V
- 111.56K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.95
Period Return+0.91%
Period High$10.04
Period Low$9.77
Avg Daily Volume35.7K
Total Trading Days139
PTOR — Historical OHLCV Price & Volume Table
Mar 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.95 | $9.96 | $9.94 | $9.95 | $-0.01 | -0.10% | 111,555 | $9.95 | $9.94 $9.96 |
| Oct 6, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 22,154 | $9.96 | $9.96 $9.96 |
| Oct 5, 2026 | $9.96 | $9.96 | $9.95 | $9.96 | +$0.00 | +0.00% | 61,112 | $9.95 | $9.95 $9.96 |
| Oct 2, 2026 | $9.96 | $9.96 | $9.95 | $9.96 | +$0.01 | +0.05% | 117,984 | $9.95 | $9.95 $9.96 |
| Oct 1, 2026 | $9.96 | $9.96 | $9.95 | $9.96 | +$0.00 | +0.00% | 27,461 | $9.95 | $9.95 $9.96 |
| Sep 30, 2026 | $9.96 | $9.96 | $9.95 | $9.96 | $-0.01 | -0.05% | 59,730 | $9.95 | $9.95 $9.96 |
| Sep 29, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.01 | +0.10% | 6,341 | $9.96 | $9.96 $9.96 |
| Sep 28, 2026 | $9.97 | $9.97 | $9.95 | $9.95 | $-0.01 | -0.10% | 65,064 | $9.96 | $9.95 $9.97 |
| Sep 25, 2026 | $9.97 | $9.97 | $9.96 | $9.96 | $-0.01 | -0.05% | 1,912 | $9.97 | $9.96 $9.97 |
| Sep 24, 2026 | $9.98 | $9.98 | $9.97 | $9.97 | $-0.02 | -0.15% | 110,211 | $9.97 | $9.97 $9.98 |
| Sep 23, 2026 | $9.98 | $9.98 | $9.97 | $9.98 | +$0.00 | +0.00% | 61,974 | $9.98 | $9.97 $9.98 |
| Sep 22, 2026 | $9.98 | $9.98 | $9.97 | $9.98 | +$0.00 | +0.00% | 19,922 | $9.98 | $9.97 $9.98 |
| Sep 21, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 198,003 | $9.98 | $9.98 $9.99 |
| Sep 18, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 48,363 | $9.98 | $9.98 $9.99 |
| Sep 16, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 455 | $9.98 | $9.98 $9.98 |
| Sep 15, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | $-0.01 | -0.10% | 11,175 | $9.98 | $9.98 $9.99 |
| Sep 14, 2026 | $9.99 | $10.00 | $9.99 | $9.99 | +$0.00 | +0.03% | 47,723 | $9.99 | $9.99 $10.00 |
| Sep 11, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.13% | 14,953 | $9.99 | $9.99 $9.99 |
| Sep 10, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 1,043 | $10.00 | $10.00 $10.00 |
| Sep 8, 2026 | $9.99 | $10.00 | $9.99 | $9.99 | +$0.00 | +0.00% | 61,784 | $9.99 | $9.99 $10.00 |
| Sep 4, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 2,911 | $9.99 | $9.99 $9.99 |
| Sep 3, 2026 | $9.99 | $10.00 | $9.98 | $9.98 | $-0.01 | -0.05% | 15,043 | $9.99 | $9.98 $10.00 |
| Sep 1, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | $-0.01 | -0.10% | 15,049 | $9.99 | $9.99 $10.00 |
| Aug 31, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.05% | 1,985 | $9.99 | $9.99 $10.00 |
| Aug 28, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.05% | 5,776 | $9.99 | $9.99 $9.99 |
| Aug 27, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.05% | 1,214 | $9.99 | $9.99 $9.99 |
| Aug 26, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 366 | $9.99 | $9.99 $9.99 |
| Aug 25, 2026 | $9.98 | $9.98 | $9.97 | $9.98 | +$0.00 | +0.00% | 26,295 | $9.98 | $9.97 $9.98 |
| Aug 24, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.02 | +0.20% | 802 | $9.98 | $9.98 $9.98 |
| Aug 21, 2026 | $9.95 | $9.96 | $9.94 | $9.96 | +$0.00 | +0.00% | 33,762 | $9.95 | $9.94 $9.96 |