Daily trading records

Praetorian Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 48 recent trading days for Praetorian Acquisition.

The verified trading-day record runs from May 27, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Praetorian Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Praetorian Acquisition's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-23.32%

From the September 1, 2026 close of $0.3978 to $0.305 on September 22, 2026.

20-session performance

-34.41%

From the August 4, 2026 close of $0.465 to $0.305 on September 22, 2026.

Praetorian Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.33$0.33$0.2713$0.3057,517+$0.005 (+1.67%)
$0.3007$0.3018$0.30$0.301,042-$0.01 (-3.23%)
$0.3151$0.3404$0.31$0.313,316-$0.036 (-10.40%)
$0.3625$0.3625$0.3451$0.3465,761+$0.001 (+0.29%)
$0.3401$0.345$0.3401$0.3459,164-$0.0528 (-13.26%)
$0.39$0.3978$0.39$0.3978200+$0.0128 (+3.31%)
$0.3701$0.385$0.3701$0.38510,790+$0.0157 (+4.25%)
$0.3302$0.3693$0.3302$0.36933,754+$0.0393 (+11.91%)
$0.32$0.33$0.32$0.331,498-$0.01 (-2.94%)
$0.34$0.34$0.34$0.34500-$0.0002 (-0.06%)
$0.37$0.37$0.3402$0.34025,181-$0.0063 (-1.80%)
$0.3301$0.374$0.315$0.346517,893+$0.0165 (+4.99%)
$0.3501$0.3501$0.3297$0.3315,128-$0.055 (-14.29%)
$0.42$0.42$0.37$0.3852,650-$0.045 (-10.47%)
$0.43$0.43$0.43$0.431,100$0.00 (0.00%)
$0.43$0.43$0.43$0.431,862+$0.06 (+16.22%)
$0.3555$0.44$0.3555$0.37113,084-$0.0263 (-6.64%)
$0.40$0.40$0.325$0.3963237,231-$0.0287 (-6.76%)
$0.453$0.453$0.4251$0.42515,713-$0.04 (-8.59%)
$0.49$0.49$0.465$0.4651,648$0.00 (0.00%)
$0.465$0.4825$0.465$0.4657,556$0.00 (0.00%)
$0.465$0.465$0.465$0.4651,465$0.00 (0.00%)
$0.465$0.465$0.465$0.465591-$0.025 (-5.10%)
$0.51$0.535$0.47$0.4923,306-$0.01 (-2.00%)
$0.48$0.525$0.4501$0.509,032-$0.049 (-8.93%)
$0.6176$0.62$0.549$0.5499,560-$0.041 (-6.95%)
$0.55$0.59$0.5105$0.5910,068+$0.02 (+3.51%)
$0.5764$0.60$0.57$0.5712,643+$0.01 (+1.79%)
$0.60$0.60$0.53$0.563,981-$0.075 (-11.81%)
$0.635$0.635$0.635$0.635661+$0.025 (+4.10%)
$0.65$0.65$0.532$0.6111,715-$0.0399 (-6.14%)
$0.40$1.2526$0.40$0.649964,041+$0.3099 (+91.15%)
$0.404$0.404$0.34$0.343,668-$0.06 (-15.00%)
$0.40$0.401$0.40$0.4031,936+$0.0361 (+9.92%)
$0.3601$0.38$0.36$0.363912,687+$0.0038 (+1.06%)
$0.38$0.3802$0.36$0.36016,214-$0.0141 (-3.76%)
$0.35$0.42$0.35$0.374291,333-$0.0058 (-1.54%)
$0.3982$0.40$0.38$0.383,473-$0.0163 (-4.11%)
$0.37$0.3963$0.37$0.39631,570+$0.0263 (+7.11%)
$0.37$0.37$0.36$0.37102,217$0.00 (0.00%)
$0.40$0.40$0.37$0.375,503+$0.0031 (+0.84%)
$0.3299$0.3669$0.3299$0.36694,398+$0.0072 (+2.00%)
$0.3596$0.3597$0.3596$0.3597250+$0.0792 (+28.24%)
$0.31$0.39$0.2803$0.28057,471-$0.0395 (-12.34%)
$0.40$0.40$0.32$0.3233,807-$0.06 (-15.79%)
$0.35$0.38$0.35$0.3873,085+$0.0425 (+12.59%)
$0.3251$0.34$0.3065$0.337558,482+$0.0075 (+2.27%)
$0.32$0.33$0.32$0.33820No prior close

Verified data

Trading days shown
48
Coverage start
May 27, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Praetorian Acquisition company profile.Review Praetorian Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Praetorian Acquisition's latest verified closing price?

Praetorian Acquisition closed at $0.305 on September 22, 2026.

What period does Praetorian Acquisition's price history cover?

The page shows 48 verified sessions from May 27, 2026 through September 22, 2026.

What data is included in Praetorian Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Praetorian Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Praetorian Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.