tiprankstipranks
Patriot Acquisition Corp. Class A (PTAC)
NASDAQ:PTAC
US Market
PTAC
Patriot Acquisition Corp. Class A
RESEARCH TOOLSreports

Patriot Acquisition Corp. Class A (PTAC) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.97
10.00
9.94
9.97
9.97
+0.05%
0
―
Sep 10, 2026
9.97
9.98
9.95
9.97
9.97
+0.05%
0
―
Sep 09, 2026
9.93
9.96
9.93
9.96
9.96
0.00%
6,106
―
Sep 08, 2026
9.96
9.99
9.93
9.96
9.96
0.00%
0
―
Sep 07, 2026
9.96
9.99
9.93
9.96
9.96
0.00%
0
―
Sep 04, 2026
9.96
9.99
9.93
9.96
9.96
-0.20%
0
―
Sep 03, 2026
9.98
10.02
9.94
9.98
9.98
+0.20%
0
―
Sep 02, 2026
9.96
9.99
9.93
9.96
9.96
+0.20%
0
―
Sep 01, 2026
9.94
9.95
9.93
9.94
9.94
+0.10%
1,215
―
Aug 31, 2026
9.94
9.94
9.93
9.93
9.93
-0.35%
335
―
Aug 28, 2026
9.97
10.00
9.93
9.97
9.97
-0.25%
0
―
Aug 27, 2026
9.99
9.99
9.99
9.99
9.99
0.00%
234
―
Aug 26, 2026
9.98
9.99
9.98
9.99
9.99
0.00%
1,010
―
Aug 25, 2026
9.95
9.99
9.95
9.99
9.99
+0.40%
5,758
―
Aug 24, 2026
9.95
9.95
9.95
9.95
9.95
-0.10%
250,112
―
Aug 21, 2026
9.96
9.99
9.93
9.96
9.96
+0.20%
0
―
Aug 20, 2026
9.94
9.94
9.94
9.94
9.94
-0.25%
1,114
―
Aug 19, 2026
9.97
10.00
9.93
9.97
9.97
+0.15%
0
―
Aug 18, 2026
9.95
9.97
9.93
9.95
9.95
+0.20%
0
―
Aug 17, 2026
9.94
9.94
9.93
9.93
9.93
-0.20%
200,160
―
Aug 14, 2026
9.95
9.97
9.93
9.95
9.95
+0.10%
0
―
Aug 13, 2026
9.94
9.95
9.93
9.94
9.94
-0.10%
0
―
Aug 12, 2026
9.95
9.97
9.93
9.95
9.95
0.00%
0
―
Aug 11, 2026
9.95
9.97
9.93
9.95
9.95
+0.25%
0
―
Aug 10, 2026
9.93
9.95
9.90
9.93
9.93
-0.10%
0
―
Aug 07, 2026
9.94
9.95
9.92
9.94
9.94
-0.05%
0
―
Aug 06, 2026
9.94
9.95
9.93
9.94
9.94
0.00%
0
―
Aug 05, 2026
9.93
9.94
9.93
9.94
9.94
+0.10%
242,539
―
Aug 04, 2026
9.93
9.93
9.93
9.93
9.93
0.00%
55,107
―
Aug 03, 2026
9.93
9.93
9.93
9.93
9.93
0.00%
185,278
―
Jul 31, 2026
9.93
9.93
9.93
9.93
9.93
0.00%
110,387
―
Jul 30, 2026
9.93
9.93
9.93
9.93
9.93
0.00%
391,861
―
Jul 29, 2026
9.93
9.93
9.93
9.93
9.93
+0.26%
210
―
Jul 28, 2026
9.89
9.90
9.89
9.90
9.90
-0.16%
10,021
―
Jul 27, 2026
9.92
9.92
9.92
9.92
9.92
+0.20%
2,415
―
Jul 24, 2026
9.89
9.90
9.89
9.90
9.90
-0.20%
631
―
Jul 23, 2026
9.92
9.92
9.92
9.92
9.92
0.00%
130
―
Jul 22, 2026
9.92
9.92
9.92
9.92
9.92
0.00%
1,125
―
Jul 21, 2026
9.92
9.92
9.92
9.92
9.92
+0.10%
9,527
―
Jul 20, 2026
9.91
9.92
9.90
9.91
9.91
+0.10%
0
―
Jul 17, 2026
9.90
9.92
9.88
9.90
9.90
+0.10%
0
―
Jul 16, 2026
9.89
9.89
9.88
9.89
9.89
-0.30%
508
―
Jul 15, 2026
9.92
9.94
9.90
9.92
9.92
0.00%
0
―
Jul 14, 2026
9.90
9.92
9.90
9.92
9.92
-0.70%
405
―
Jul 13, 2026
9.99
9.99
9.99
9.99
9.99
+0.40%
158
―
Jul 10, 2026
9.95
10.00
9.90
9.95
9.95
0.00%
0
―
Jul 09, 2026
9.95
10.00
9.90
9.95
9.95
+0.30%
0
―
Jul 08, 2026
9.90
9.92
9.90
9.92
9.92
+0.20%
1,482
―
Jul 07, 2026
9.74
9.90
9.74
9.90
9.90
-1.20%
9,372
―
Jul 06, 2026
9.97
10.10
9.97
10.02
10.02
―
7,992
―
Rows:
50