PTNT Historical Prices
BATS: PTNTCorgi FundsGlobal Large-Stock BlendETFUSD
24.66+0.0343 (+0.14%)
At close: Oct 9, 9:43 AM ET · Delayed 15 min
PTNT price history
The price history for Corgi IP Licensing & Royalties (PTNT) on this page begins on May 4, 2026, when the stock closed at $25.75; it most recently closed at $24.66 on October 5, 2026. The highest price in this record is $28.06, reached on June 1, 2026; the latest close is 12.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PTNT returns
1 week
+0.44%
1 month
+1.56%
3 months
-4.94%
PTNT price return, excluding dividends.
PTNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.43 | 24.70 | 24.66 | 24.66 | -0.21% | |
| 24.76 | 24.76 | 24.71 | 24.71 | +0.37% | |
| 24.62 | 24.62 | 24.62 | 24.62 | +0.29% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +0.53% | |
| 24.42 | 24.42 | 24.42 | 24.42 | +0.91% | |
| 24.20 | 24.20 | 24.20 | 24.20 | +0.33% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +0.04% | |
| 24.11 | 24.11 | 24.11 | 24.11 | -1.83% | |
| 24.56 | 24.56 | 24.56 | 24.56 | +0.66% | |
| 24.35 | 24.40 | 24.35 | 24.40 | -0.49% | |
| 24.52 | 24.52 | 24.52 | 24.52 | -0.81% | |
| 24.67 | 24.72 | 24.67 | 24.72 | +0.61% | |
| 24.48 | 24.57 | 24.48 | 24.57 | +3.11% | |
| 23.83 | 23.83 | 23.83 | 23.83 | -0.79% | |
| 24.02 | 24.02 | 24.02 | 24.02 | +0.71% | |
| 23.85 | 23.85 | 23.85 | 23.85 | -0.46% | |
| 23.96 | 23.96 | 23.96 | 23.96 | -1.28% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -0.78% | |
| 24.46 | 24.46 | 24.46 | 24.46 | +1.28% | |
| 24.15 | 24.15 | 24.15 | 24.15 | -0.54% | |
| 24.28 | 24.28 | 24.28 | 24.28 | -0.08% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -0.12% | |
| 24.33 | 24.33 | 24.33 | 24.33 | -0.73% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +0.25% | |
| 24.45 | 24.45 | 24.45 | 24.45 | +0.82% | |
| 24.33 | 24.33 | 24.25 | 24.25 | -1.74% | |
| 24.70 | 24.75 | 24.68 | 24.68 | -0.32% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -0.60% | |
| 24.95 | 24.95 | 24.91 | 24.91 | +0.12% | |
| 24.94 | 24.94 | 24.88 | 24.88 | -0.40% | |
| 24.96 | 24.98 | 24.96 | 24.98 | +1.13% | |
| 24.60 | 24.70 | 24.60 | 24.70 | +0.16% | |
| 24.58 | 24.66 | 24.58 | 24.66 | +0.12% | |
| 24.64 | 24.68 | 24.63 | 24.63 | -0.20% | |
| 24.79 | 24.79 | 24.68 | 24.68 | +0.78% | |
| 24.64 | 24.64 | 24.49 | 24.49 | -1.13% | |
| 24.89 | 24.89 | 24.77 | 24.77 | -1.78% | |
| 25.22 | 25.22 | 25.22 | 25.22 | +0.72% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.81% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +0.36% | |
| 24.75 | 24.75 | 24.75 | 24.75 | -0.24% | |
| 24.84 | 24.84 | 24.81 | 24.81 | -1.08% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.68% | |
| 24.91 | 24.91 | 24.91 | 24.91 | +0.28% | |
| 24.83 | 24.84 | 24.83 | 24.84 | -0.36% | |
| 24.93 | 24.93 | 24.93 | 24.93 | +2.80% | |
| 24.25 | 24.25 | 24.25 | 24.25 | +0.54% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +0.08% | |
| 24.10 | 24.10 | 24.10 | 24.10 | +0.54% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -1.36% | |
| 24.30 | 24.30 | 24.30 | 24.30 | +0.29% | |
| 24.18 | 24.23 | 24.18 | 24.23 | +1.38% | |
| 23.90 | 23.90 | 23.90 | 23.90 | -0.25% | |
| 23.96 | 23.96 | 23.96 | 23.96 | -1.07% | |
| 24.22 | 24.22 | 24.22 | 24.22 | -0.90% | |
| 24.44 | 24.44 | 24.44 | 24.44 | +1.71% | |
| 24.03 | 24.03 | 24.03 | 24.03 | -0.58% | |
| 24.17 | 24.17 | 24.17 | 24.17 | -1.83% | |
| 24.52 | 24.62 | 24.52 | 24.62 | -0.61% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -0.56% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -2.47% | |
| 25.79 | 25.79 | 25.54 | 25.54 | -1.54% | |
| 25.94 | 25.94 | 25.94 | 25.94 | -1.11% | |
| 26.23 | 26.23 | 26.23 | 26.23 | +1.16% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -0.23% | |
| 26.25 | 26.25 | 25.99 | 25.99 | -0.80% | |
| 26.20 | 26.20 | 26.20 | 26.20 | +0.61% | |
| 26.04 | 26.04 | 26.04 | 26.04 | -1.21% | |
| 26.88 | 26.88 | 26.36 | 26.36 | -0.23% | |
| 26.42 | 26.42 | 26.42 | 26.42 | +0.76% | |
| 26.21 | 26.22 | 26.21 | 26.22 | +0.50% | |
| 26.09 | 26.09 | 26.09 | 26.09 | +0.58% | |
| 25.94 | 25.94 | 25.94 | 25.94 | -0.46% | |
| 26.06 | 26.06 | 26.06 | 26.06 | -0.87% | |
| 26.29 | 26.29 | 26.29 | 26.29 | -1.76% | |
| 26.76 | 26.76 | 26.76 | 26.76 | -1.83% | |
| 27.26 | 27.26 | 27.26 | 27.26 | +1.45% | |
| 26.87 | 26.87 | 26.87 | 26.87 | -0.56% | |
| 27.02 | 27.02 | 27.02 | 27.02 | -1.17% | |
| 27.34 | 27.34 | 27.34 | 27.34 | +1.22% | |
| 27.01 | 27.01 | 27.01 | 27.01 | +1.12% | |
| 26.71 | 26.71 | 26.71 | 26.71 | +2.30% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -1.25% | |
| 26.97 | 26.97 | 26.44 | 26.44 | -1.20% | |
| 26.76 | 26.76 | 26.76 | 26.76 | +0.49% | |
| 26.63 | 26.63 | 26.63 | 26.63 | -4.04% | |
| 27.75 | 27.75 | 27.75 | 27.75 | -0.61% | |
| 27.70 | 27.92 | 27.70 | 27.92 | -0.50% | |
| 28.06 | 28.06 | 28.06 | 28.06 | +1.01% | |
| 27.78 | 27.78 | 27.78 | 27.78 | +2.32% | |
| 27.18 | 27.18 | 27.15 | 27.15 | +0.82% | |
| 26.99 | 26.99 | 26.93 | 26.93 | +0.49% | |
| 26.80 | 26.80 | 26.80 | 26.80 | -1.58% | |
| 27.23 | 27.23 | 27.23 | 27.23 | +1.45% | |
| 26.84 | 26.84 | 26.84 | 26.84 | +1.90% | |
| 26.34 | 26.34 | 26.34 | 26.34 | +2.69% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +1.38% | |
| 25.30 | 25.30 | 25.30 | 25.30 | -0.59% | |
| 25.45 | 25.45 | 25.45 | 25.45 | +0.67% | |
| 25.28 | 25.28 | 25.28 | 25.28 | -0.98% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.16% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +0.43% | |
| 25.43 | 25.46 | 25.36 | 25.46 | -1.05% | |
| 25.73 | 25.73 | 25.73 | 25.73 | -0.08% | |
| 25.75 | 25.75 | 25.75 | 25.75 | +1.02% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -0.39% | |
| 25.59 | 25.59 | 25.58 | 25.59 | — |