PropTech Smart Historical Data

PTEK Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2025 $ 3.56
-4.95%
$ -- $ 16,996
Apr 6, 2025 $ 3.75
+1.37%
$ -- $ 23,138
Apr 5, 2025 $ 3.7
-0.01%
$ -- $ 2,329
Apr 4, 2025 $ 3.7
-0.05%
$ -- $ 21,475
Apr 3, 2025 $ 3.7
+1.60%
$ -- $ 60,223
Apr 2, 2025 $ 3.64
+7.11%
$ -- $ 2,804
Apr 1, 2025 $ 3.4
-6.10%
$ -- $ 21,320
Mar 31, 2025 $ 3.62
-0.01%
$ -- $ 35,042
Mar 30, 2025 $ 3.62
-1.95%
$ -- $ 560
Mar 29, 2025 $ 3.69
-4.05%
$ -- $ 47,239
Mar 28, 2025 $ 3.6
-7.26%
$ -- $ 10,580
Mar 27, 2025 $ 3.88
+5.21%
$ -- $ 25,055
Mar 26, 2025 $ 3.69
-5.02%
$ -- $ 30,606
Mar 25, 2025 $ 3.88
-0.03%
$ -- $ 6,368
Mar 24, 2025 $ 3.89
+0.17%
$ -- $ 41,368
Mar 23, 2025 $ 3.88
-0.23%
$ -- $ 30,626
Mar 22, 2025 $ 3.89
+3.68%
$ -- $ 7,911
Mar 21, 2025 $ 3.75
-3.83%
$ -- $ 24,588
Mar 20, 2025 $ 3.94
-1.23%
$ -- $ 23,151
Mar 19, 2025 $ 3.99
+0.26%
$ -- $ 21,471
Mar 18, 2025 $ 3.98
-0.53%
$ -- $ 26,334
Mar 17, 2025 $ 4
+1.30%
$ -- $ 12,841
Mar 16, 2025 $ 3.95
+0.04%
$ -- $ 3,333
Mar 15, 2025 $ 3.95
-0.67%
$ -- $ 16,635
Mar 14, 2025 $ 3.98
-0.85%
$ -- $ 15,293