Praetorian Acquisition Stock Price History
NASDAQ: PTORFinanceBlank ChecksUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTOR price history at a glance
The price history for Praetorian Acquisition (PTOR) on this page begins on July 6, 2026, when the stock closed at $9.93; it most recently closed at $9.97 on October 5, 2026. The highest price in this record is $10.04, reached on July 13, 2026; the latest close is 0.7% 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
Key price levels
- High since 2026
- $10.04
- Date of high
- Jul 13, 2026
- Low since 2026
- $9.93
- Date of low
- Jul 6, 2026
- 52-week high
- $10.04
- 52-week low
- $9.77
- IPO year
- 2026
- Last close
- $9.97
PTOR returns
1 week
+0.10%
1 month
-0.20%
3 months
+0.40%
PTOR price return, excluding dividends.
PTOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.96 | 9.97 | 9.96 | 9.97 | +0.20% | |
| 9.95 | 9.96 | 9.94 | 9.95 | -0.10% | |
| 9.96 | 9.96 | 9.96 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.95 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.95 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.95 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.95 | 9.96 | 0.00% | |
| 9.96 | 9.96 | 9.96 | 9.96 | +0.10% | |
| 9.97 | 9.97 | 9.95 | 9.95 | -0.10% | |
| 9.97 | 9.97 | 9.96 | 9.96 | -0.10% | |
| 9.98 | 9.98 | 9.97 | 9.97 | -0.10% | |
| 9.98 | 9.98 | 9.97 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.97 | 9.98 | 0.00% | |
| 9.99 | 9.99 | 9.98 | 9.98 | 0.00% | |
| 9.99 | 9.99 | 9.98 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 9.99 | 9.99 | 9.98 | 9.98 | -0.10% | |
| 9.99 | 10.00 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +0.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 10.00 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | |
| 9.99 | 10.00 | 9.98 | 9.98 | -0.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | |
| 10.00 | 10.00 | 9.99 | 9.99 | -0.10% | |
| 9.99 | 10.00 | 9.99 | 10.00 | +0.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | |
| 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | |
| 9.98 | 9.98 | 9.97 | 9.98 | 0.00% | |
| 9.98 | 9.98 | 9.98 | 9.98 | +0.20% | |
| 9.95 | 9.96 | 9.94 | 9.96 | 0.00% | |
| 9.98 | 9.98 | 9.96 | 9.96 | -0.20% | |
| 9.98 | 9.98 | 9.98 | 9.98 | +0.10% | |
| 9.97 | 9.97 | 9.95 | 9.97 | -0.10% | |
| 9.98 | 9.98 | 9.98 | 9.98 | +0.10% | |
| 9.98 | 9.98 | 9.95 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.96 | 9.97 | 0.00% | |
| 9.98 | 9.98 | 9.96 | 9.97 | +0.10% | |
| 9.94 | 10.02 | 9.93 | 9.96 | +0.20% | |
| 9.95 | 9.95 | 9.94 | 9.94 | -0.10% | |
| 9.96 | 9.96 | 9.94 | 9.95 | +0.10% | |
| 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | |
| 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | |
| 9.96 | 9.96 | 9.93 | 9.95 | +0.10% | |
| 9.95 | 9.95 | 9.94 | 9.94 | 0.00% | |
| 9.97 | 9.97 | 9.94 | 9.94 | 0.00% | |
| 9.95 | 9.95 | 9.94 | 9.94 | -0.10% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.97 | 9.98 | 9.95 | 9.95 | -0.20% | |
| 9.99 | 10.00 | 9.97 | 9.97 | -0.30% | |
| 9.97 | 10.00 | 9.97 | 10.00 | +0.20% | |
| 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | |
| 9.98 | 9.99 | 9.98 | 9.99 | +0.10% | |
| 9.98 | 9.99 | 9.98 | 9.98 | -0.10% | |
| 9.98 | 10.03 | 9.98 | 9.99 | -0.10% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.03 | 10.03 | 10.00 | 10.00 | -0.40% | |
| 10.01 | 10.04 | 10.01 | 10.04 | +0.20% | |
| 9.93 | 10.02 | 9.93 | 10.02 | +0.91% | |
| 9.93 | 9.93 | 9.93 | 9.93 | 0.00% | |
| 9.94 | 9.94 | 9.93 | 9.93 | 0.00% | |
| 9.94 | 9.94 | 9.93 | 9.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTOR chart for longer ranges.