PropTech Smart Historical Data

PTEK Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $3.33
-2.52%
$-- $45,666
May 26, 2025 $3.33
-4.65%
$-- $26,847
May 25, 2025 $3.49
-0.27%
$-- $103,125
May 24, 2025 $3.46
+2.03%
$-- $45,613
May 23, 2025 $3.39
-4.44%
$-- $21,558
May 22, 2025 $3.55
+0.60%
$-- $22,742
May 21, 2025 $3.51
+0.15%
$-- $30,682
May 20, 2025 $3.51
+0.83%
$-- $54,094
May 19, 2025 $3.46
-0.49%
$-- $41,123
May 18, 2025 $3.47
-0.76%
$-- $11,751
May 17, 2025 $3.5
-0.01%
$-- $31,149
May 16, 2025 $3.5
-0.47%
$-- $33,459
May 15, 2025 $3.5
+3.78%
$-- $41,187
May 14, 2025 $3.5
-2.22%
$-- $9,989
May 13, 2025 $3.58
+0.98%
$-- $59,648
May 12, 2025 $3.5
-1.88%
$-- $20,037
May 11, 2025 $3.57
-0.60%
$-- $51,905
May 10, 2025 $3.59
-0.63%
$-- $17,069
May 9, 2025 $3.52
-4.63%
$-- $48,445
May 8, 2025 $3.69
+1.32%
$-- $17,629
May 7, 2025 $3.64
+1.26%
$-- $19,812
May 6, 2025 $3.6
-1.49%
$-- $20,445
May 5, 2025 $3.65
+4.26%
$-- $22,042
May 4, 2025 $3.5
-0.51%
$-- $23,331
May 3, 2025 $3.52
-1.00%
$-- $28,050
May 2, 2025 $3.56
-4.26%
$-- $14,770
May 1, 2025 $3.61
+0.06%
$-- $14,069
Apr 30, 2025 $3.61
+1.00%
$-- $26,199
Apr 29, 2025 $3.6
+2.83%
$-- $15,269
Apr 28, 2025 $3.5
+1.45%
$-- $25,443
Apr 27, 2025 $3.45
-2.36%
$-- $29,634
Apr 26, 2025 $3.53
-0.60%
$-- $669
Apr 25, 2025 $3.55
-1.03%
$-- $20,811
Apr 24, 2025 $3.59
+1.66%
$-- $5,655
Apr 23, 2025 $3.53
-2.23%
$-- $12,591
Apr 22, 2025 $3.61
+0.33%
$-- $40,734
Apr 21, 2025 $3.6
+3.11%
$-- $28,650
Apr 20, 2025 $3.49
-3.29%
$-- $18,119
Apr 19, 2025 $3.61
+0.35%
$-- $35,711
Apr 18, 2025 $3.6
-8.70%
$-- $33,650
Apr 17, 2025 $3.95
+3.97%
$-- $18,618
Apr 16, 2025 $3.8
-4.47%
$-- $22,109
Apr 15, 2025 $3.62
-1.69%
$-- $20,953
Apr 14, 2025 $3.5
-5.11%
$-- $20,359
Apr 13, 2025 $3.69
+0.40%
$-- $29,740
Apr 12, 2025 $3.67
-0.68%
$-- $19,210
Apr 11, 2025 $3.7
-0.91%
$-- $18,962
Apr 10, 2025 $3.73
+0.91%
$-- $21,439
Apr 9, 2025 $3.7
-0.91%
$-- $22,762
Apr 8, 2025 $3.73
-0.33%
$-- $36,754