PropTech Smart Historical Data

PTEK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 3.48
+9.42%
$ -- $ 11,128
Mar 7, 2025 $ 3.5
+9.03%
$ -- $ 9,818
Mar 6, 2025 $ 3.21
+1.91%
$ -- $ 56,040
Mar 5, 2025 $ 3.15
+6.06%
$ -- $ 18,015
Mar 4, 2025 $ 2.97
+2.51%
$ -- $ 18,270
Mar 3, 2025 $ 2.9
+0.55%
$ -- $ 24,169
Mar 2, 2025 $ 2.88
-0.44%
$ -- $ 18,918
Mar 1, 2025 $ 2.89
+3.37%
$ -- $ 23,872
Feb 28, 2025 $ 2.8
-8.86%
$ -- $ 25,327
Feb 27, 2025 $ 3.09
+2.12%
$ -- $ 24,399
Feb 26, 2025 $ 3.03
+0.86%
$ -- $ 7,554
Feb 25, 2025 $ 3
+1.09%
$ -- $ 23,249
Feb 24, 2025 $ 2.97
+1.80%
$ -- $ 1,864
Feb 23, 2025 $ 2.92
-2.23%
$ -- $ 14,284
Feb 22, 2025 $ 2.98
+3.31%
$ -- $ 20,843
Feb 21, 2025 $ 2.89
-6.15%
$ -- $ 15,472
Feb 20, 2025 $ 3.08
+6.46%
$ -- $ 33,732
Feb 19, 2025 $ 2.89
+0.94%
$ -- $ 24,741
Feb 18, 2025 $ 2.86
+0.02%
$ -- $ 19,470
Feb 17, 2025 $ 2.86
-4.79%
$ -- $ 5,165
Feb 16, 2025 $ 3.01
-0.40%
$ -- $ 21,094
Feb 15, 2025 $ 3.02
+0.14%
$ -- $ 19,506
Feb 14, 2025 $ 3.01
-2.29%
$ -- $ 19,272
Feb 13, 2025 $ 3.08
+0.81%
$ -- $ 20,399
Feb 12, 2025 $ 3.06
+0.98%
$ -- $ 18,313
Feb 11, 2025 $ 3.03
+0.30%
$ -- $ 36,674
Feb 10, 2025 $ 3.02
+10.28%
$ -- $ 50,980
Feb 9, 2025 $ 2.74
+12.60%
$ -- $ 62,395
Feb 8, 2025 $ 2.43
+0.00%
$ -- $ 13,024
Feb 7, 2025 $ 2.43
-3.39%
$ -- $ 29,139
Feb 6, 2025 $ 2.52
+0.00%
$ -- $ 27,815
Feb 5, 2025 $ 2.52
-0.02%
$ -- $ 29,645
Feb 4, 2025 $ 2.52
+0.50%
$ -- $ 53,567
Feb 3, 2025 $ 2.51
+0.00%
$ -- $ 30,636
Feb 2, 2025 $ 2.46
-1.83%
$ -- $ 5,444
Feb 1, 2025 $ 2.5
+0.01%
$ -- $ 82,031
Jan 31, 2025 $ 2.5
-6.43%
$ -- $ 22,226
Jan 30, 2025 $ 2.54
+1.45%
$ -- $ 25,661
Jan 29, 2025 $ 2.5
-1.92%
$ -- $ 2,034
Jan 28, 2025 $ 2.55
+7.75%
$ -- $ 37,381
Jan 27, 2025 $ 2.37
-2.16%
$ -- $ 2,347
Jan 26, 2025 $ 2.42
+4.66%
$ -- $ 11,896
Jan 25, 2025 $ 2.31
+0.17%
$ -- $ 39
Jan 24, 2025 $ 2.31
-0.40%
$ -- $ 2,955
Jan 23, 2025 $ 2.32
-1.50%
$ -- $ 832
Jan 22, 2025 $ 2.35
+0.85%
$ -- $ 11,626
Jan 21, 2025 $ 2.33
-1.49%
$ -- $ 2,048
Jan 20, 2025 $ 2.37
-1.89%
$ -- $ 44,537
Jan 19, 2025 $ 2.41
+1.56%
$ -- $ 1,714
Jan 18, 2025 $ 2.38
+0.98%
$ -- $ 4,449