PropTech Smart Historical Data

PTEK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 2.71
-1.85%
$ -- $ 27,864
Jun 15, 2025 $ 2.76
-7.92%
$ -- $ 21,059
Jun 14, 2025 $ 3
-3.27%
$ -- $ 38,611
Jun 13, 2025 $ 3.1
+3.20%
$ -- $ 14,757
Jun 12, 2025 $ 2.95
-3.57%
$ -- $ 20,272
Jun 11, 2025 $ 3.33
+3.85%
$ -- $ 30,362
Jun 10, 2025 $ 3.21
+3.40%
$ -- $ 20,780
Jun 9, 2025 $ 3.1
-6.06%
$ -- $ 3,288
Jun 8, 2025 $ 3.3
-2.05%
$ -- $ 2,930
Jun 7, 2025 $ 3.37
-2.32%
$ -- $ 4,056
Jun 6, 2025 $ 3.45
-0.29%
$ -- $ 7,347
Jun 5, 2025 $ 3.46
+2.70%
$ -- $ 6,482
Jun 4, 2025 $ 3.37
+4.46%
$ -- $ 16,741
Jun 3, 2025 $ 3.23
+0.47%
$ -- $ 1,045
Jun 2, 2025 $ 3.21
-4.68%
$ -- $ 22,724
Jun 1, 2025 $ 3.28
-0.68%
$ -- $ 61,424
May 31, 2025 $ 3.3
-1.83%
$ -- $ 37,304
May 30, 2025 $ 3.32
-0.33%
$ -- $ 42,763
May 29, 2025 $ 3.3
-1.75%
$ -- $ 42,473
May 28, 2025 $ 3.36
+0.92%
$ -- $ 38,564
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