Praetorian Acquisition - Units Stock Price History

NASDAQ: PTORUFinancial ServicesShell CompaniesUSD

10.080.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

PTORU price history at a glance

The price history for Praetorian Acquisition - Units (PTORU) on this page begins on January 19, 2026, when the stock closed at $9.96; it most recently closed at $10.08 on October 5, 2026. The highest price in this record is $11.05, reached on August 10, 2026; the latest close is 8.8% 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: $11.05
Date of high: Aug 10, 2026
Low since 2026: $8.90
Date of low: Mar 30, 2026
52-week high: $11.05
52-week low: $8.90
Last close: $10.08

PTORU returns

1 week

0.00%

1 month

-0.69%

3 months

-0.69%

6 months

+1.82%

PTORU price return, excluding dividends.

PTORU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 5, 2026	10.08	10.08	10.08	10.08	0.00%	1.00K
Oct 2, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 29, 2026	10.08	10.08	10.08	10.08	0.00%	300
Sep 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 25, 2026	10.08	10.08	10.08	10.08	-0.35%	200
Sep 24, 2026	10.08	10.12	10.08	10.12	-0.34%	900
Sep 23, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 22, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 14, 2026	10.21	10.21	10.10	10.15	0.00%	2.30K
Sep 11, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 8, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 4, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 3, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 1, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 31, 2026	10.11	10.22	10.11	10.15	-0.78%	700
Aug 28, 2026	10.22	10.23	10.10	10.23	+1.39%	600
Aug 27, 2026	10.09	10.22	10.09	10.09	-1.56%	800
Aug 26, 2026	10.25	10.25	10.25	10.25	0.00%	100
Aug 25, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 24, 2026	10.25	10.25	10.25	10.25	+0.49%	100
Aug 21, 2026	10.08	10.20	10.08	10.20	-0.20%	800
Aug 20, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 19, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 18, 2026	10.15	10.24	10.09	10.22	-0.44%	1.70K
Aug 17, 2026	10.11	10.27	10.11	10.27	+1.43%	400
Aug 14, 2026	10.08	10.12	10.08	10.12	+0.20%	1.00K
Aug 13, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 11, 2026	10.03	10.52	10.03	10.10	0.00%	8.20K
Aug 10, 2026	10.06	11.05	9.80	10.10	-0.20%	3.90K
Aug 7, 2026	10.02	10.44	10.02	10.12	-0.78%	8.40K
Aug 6, 2026	10.12	10.52	9.80	10.20	+0.49%	6.60K
Aug 5, 2026	9.78	10.15	9.75	10.15	+0.50%	3.60K
Aug 4, 2026	10.18	10.18	10.00	10.10	-1.37%	5.70K
Aug 3, 2026	10.17	10.24	9.83	10.24	+0.89%	1.10K
Jul 31, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 30, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 27, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 24, 2026	10.25	10.25	10.00	10.15	-0.49%	3.30K
Jul 23, 2026	10.13	10.58	9.80	10.20	-0.29%	3.10K
Jul 22, 2026	10.13	10.36	10.13	10.23	-0.10%	2.30K
Jul 21, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jul 20, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jul 17, 2026	10.24	10.24	10.24	10.24	-0.10%	500
Jul 16, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 15, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 14, 2026	10.29	10.31	10.25	10.25	+0.99%	3.80K
Jul 13, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 8, 2026	10.15	10.24	10.13	10.15	-3.24%	21.30K
Jul 7, 2026	10.49	10.49	10.49	10.49	+3.66%	300
Jul 6, 2026	10.12	10.12	10.12	10.12	+0.20%	4.00K
Jul 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 29, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 26, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 16, 2026	10.04	10.11	10.04	10.10	-0.10%	5.80K
Jun 15, 2026	10.11	10.11	10.11	10.11	-0.30%	300
Jun 12, 2026	10.25	10.25	10.05	10.14	+0.60%	11.10K
Jun 11, 2026	10.15	10.15	10.06	10.08	-0.20%	1.20K
Jun 10, 2026	10.24	10.24	10.03	10.10	+0.70%	500
Jun 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 8, 2026	10.04	10.04	10.03	10.03	-0.50%	4.80K
Jun 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 4, 2026	10.07	10.08	10.07	10.08	+0.20%	1.10K
Jun 3, 2026	10.00	10.06	10.00	10.06	+0.20%	1.60K
Jun 2, 2026	10.10	10.13	10.03	10.04	-0.59%	5.50K
Jun 1, 2026	10.90	10.90	10.03	10.10	+1.00%	28.60K
May 29, 2026	10.00	10.00	10.00	10.00	-0.40%	400
May 28, 2026	10.04	10.04	10.04	10.04	+0.10%	49.90K
May 27, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 26, 2026	10.02	10.03	10.01	10.03	-0.10%	1.30K
May 22, 2026	10.05	10.05	10.04	10.04	+0.40%	200
May 21, 2026	10.00	10.40	10.00	10.00	+0.20%	150.00K
May 20, 2026	9.98	9.98	9.98	9.98	+0.10%	500
May 19, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 18, 2026	9.97	9.97	9.97	9.97	0.00%	700
May 15, 2026	9.97	9.97	9.97	9.97	+0.10%	900
May 14, 2026	10.05	10.37	9.96	9.96	-0.30%	6.80K
May 13, 2026	9.99	9.99	9.99	9.99	-0.40%	800
May 12, 2026	10.05	10.10	9.94	10.03	-0.20%	20.60K
May 11, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 8, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 7, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 6, 2026	10.00	10.10	9.96	10.05	+1.11%	8.80K
May 5, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 4, 2026	9.94	9.94	9.94	9.94	0.00%	100
May 1, 2026	9.94	9.94	9.94	9.94	0.00%	100
Apr 30, 2026	9.94	9.94	9.94	9.94	-0.20%	100
Apr 29, 2026	9.96	9.98	9.94	9.96	+0.20%	8.60K
Apr 28, 2026	9.94	9.94	9.94	9.94	+0.20%	100
Apr 27, 2026	9.92	9.92	9.92	9.92	-0.25%	800
Apr 24, 2026	9.95	9.95	9.95	9.95	+0.25%	400
Apr 23, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 22, 2026	9.92	9.92	9.92	9.92	0.00%	1.00K
Apr 21, 2026	9.92	9.92	9.92	9.92	+0.07%	300
Apr 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 17, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 16, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 15, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 14, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 13, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 10, 2026	9.90	9.94	9.89	9.91	-0.37%	6.60K
Apr 9, 2026	9.60	9.95	9.30	9.95	+0.51%	2.50K
Apr 8, 2026	9.80	9.97	8.90	9.90	-0.50%	8.40K
Apr 7, 2026	9.89	9.95	9.89	9.95	+0.51%	29.80K
Apr 6, 2026	9.87	9.90	9.87	9.90	0.00%	7.50K
Apr 2, 2026	9.91	9.91	8.90	9.90	0.00%	21.40K
Apr 1, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 31, 2026	9.90	9.91	9.88	9.90	-0.10%	215.30K
Mar 30, 2026	9.90	9.91	9.90	9.91	+0.10%	800
Mar 27, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 26, 2026	9.90	9.90	9.90	9.90	-0.05%	2.70K
Mar 25, 2026	9.91	9.91	9.91	9.91	-0.05%	500
Mar 24, 2026	9.90	9.91	9.90	9.91	0.00%	10.70K
Mar 23, 2026	9.91	9.91	9.91	9.91	-0.40%	300
Mar 20, 2026	9.91	9.97	9.91	9.95	+0.30%	2.60K
Mar 19, 2026	9.92	9.93	9.91	9.92	-0.10%	5.90K
Mar 18, 2026	9.96	9.96	9.93	9.93	0.00%	43.60K
Mar 17, 2026	9.92	9.93	9.92	9.93	-0.10%	60.00K
Mar 16, 2026	9.91	9.95	9.91	9.94	+0.22%	102.30K
Mar 13, 2026	9.91	9.93	9.91	9.92	-0.02%	79.30K
Mar 12, 2026	9.95	9.95	9.90	9.92	-0.50%	2.63M
Mar 11, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 10, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 9, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 5, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 4, 2026	9.97	9.98	9.97	9.97	+0.10%	26.80K
Mar 3, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 2, 2026	9.96	9.96	9.96	9.96	-0.07%	200
Feb 27, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 26, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 25, 2026	9.96	9.97	9.96	9.97	-0.03%	4.70K
Feb 24, 2026	9.97	9.97	9.97	9.97	+0.10%	34.30K
Feb 23, 2026	9.96	9.96	9.96	9.96	0.00%	200
Feb 20, 2026	9.96	9.96	9.96	9.96	0.00%	300
Feb 19, 2026	9.96	9.96	9.96	9.96	-0.10%	200
Feb 18, 2026	9.97	9.97	9.97	9.97	-0.20%	400
Feb 17, 2026	9.98	10.00	9.96	9.99	-0.10%	175.00K
Feb 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 12, 2026	9.98	10.00	9.98	10.00	+0.20%	73.70K
Feb 11, 2026	9.98	9.98	9.98	9.98	-0.10%	600
Feb 10, 2026	10.00	10.00	9.99	9.99	+0.40%	122.90K
Feb 9, 2026	10.00	10.00	9.95	9.95	-0.50%	1.70K
Feb 6, 2026	9.98	10.00	9.98	10.00	+0.20%	5.80K
Feb 5, 2026	9.98	9.98	9.98	9.98	-0.20%	300
Feb 4, 2026	9.98	10.00	9.98	10.00	+0.05%	6.40K
Feb 3, 2026	9.98	10.01	9.98	10.00	+0.15%	1.10K
Feb 2, 2026	10.00	10.01	9.98	9.98	-0.20%	45.70K
Jan 30, 2026	9.98	10.01	9.98	10.00	+0.20%	607.50K
Jan 29, 2026	9.98	9.98	9.98	9.98	0.00%	2.10K
Jan 28, 2026	9.99	9.99	9.97	9.98	-0.05%	104.10K
Jan 27, 2026	9.97	9.99	9.96	9.99	+0.15%	933.30K
Jan 26, 2026	9.96	9.98	9.95	9.97	+0.10%	1.41M
Jan 23, 2026	9.97	9.98	9.95	9.96	—	8.48M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTORU chart for longer ranges.