MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAL — Proficient Auto Logistics, Inc. Common Stock
NasdaqProficient Auto Logistics, Inc. Common Stock
$3.42
+0.00(+0.00%)
- O
- 3.35
- H
- 3.44
- L
- 3.26
- V
- 543.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.42
Period Return-62.66%
Period High$10.97
Period Low$3.26
Avg Daily Volume326.2K
Total Trading Days365
PAL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.35 | $3.44 | $3.26 | $3.42 | +$0.00 | +0.00% | 543,504 | $3.37 | $3.26 $3.44 |
| Oct 6, 2026 | $3.61 | $3.64 | $3.41 | $3.42 | $-0.17 | -4.74% | 500,054 | $3.49 | $3.41 $3.64 |
| Oct 5, 2026 | $3.57 | $3.64 | $3.47 | $3.59 | +$0.03 | +0.84% | 475,056 | $3.57 | $3.47 $3.64 |
| Oct 2, 2026 | $3.59 | $3.61 | $3.48 | $3.56 | +$0.06 | +1.71% | 559,704 | $3.55 | $3.48 $3.61 |
| Oct 1, 2026 | $3.45 | $3.54 | $3.34 | $3.50 | +$0.01 | +0.29% | 655,422 | $3.47 | $3.34 $3.54 |
| Sep 30, 2026 | $3.60 | $3.65 | $3.47 | $3.49 | $-0.11 | -3.06% | 711,182 | $3.54 | $3.47 $3.65 |
| Sep 29, 2026 | $3.56 | $3.66 | $3.53 | $3.60 | +$0.07 | +1.98% | 800,855 | $3.60 | $3.53 $3.66 |
| Sep 28, 2026 | $3.68 | $3.73 | $3.52 | $3.53 | $-0.15 | -4.08% | 1,884,254 | $3.59 | $3.52 $3.73 |
| Sep 25, 2026 | $3.81 | $3.87 | $3.67 | $3.68 | $-0.10 | -2.65% | 779,050 | $3.77 | $3.67 $3.87 |
| Sep 24, 2026 | $3.93 | $4.00 | $3.65 | $3.78 | $-0.08 | -2.07% | 1,695,406 | $3.74 | $3.65 $4.00 |
| Sep 23, 2026 | $4.01 | $4.07 | $3.86 | $3.86 | $-0.10 | -2.53% | 641,195 | $3.91 | $3.86 $4.07 |
| Sep 22, 2026 | $4.08 | $4.23 | $3.92 | $3.96 | $-0.05 | -1.25% | 728,984 | $3.97 | $3.92 $4.23 |
| Sep 21, 2026 | $4.01 | $4.09 | $3.60 | $4.01 | +$0.00 | +0.00% | 3,249,439 | $3.77 | $3.60 $4.09 |
| Sep 18, 2026 | $4.21 | $4.24 | $3.99 | $4.01 | $-0.19 | -4.52% | 1,973,824 | $4.04 | $3.99 $4.24 |
| Sep 17, 2026 | $4.80 | $4.80 | $3.92 | $4.20 | $-0.57 | -11.95% | 3,019,591 | $4.16 | $3.92 $4.80 |
| Sep 16, 2026 | $4.81 | $4.90 | $4.67 | $4.77 | $-0.09 | -1.85% | 485,065 | $4.74 | $4.67 $4.90 |
| Sep 15, 2026 | $5.10 | $5.10 | $4.75 | $4.86 | $-0.09 | -1.82% | 416,205 | $4.83 | $4.75 $5.10 |
| Sep 14, 2026 | $4.80 | $5.02 | $4.74 | $4.95 | +$0.10 | +2.06% | 329,696 | $4.93 | $4.74 $5.02 |
| Sep 11, 2026 | $5.10 | $5.10 | $4.82 | $4.85 | $-0.14 | -2.81% | 277,657 | $4.89 | $4.82 $5.10 |
| Sep 10, 2026 | $5.02 | $5.15 | $4.95 | $4.99 | $-0.05 | -0.99% | 295,564 | $5.00 | $4.95 $5.15 |
| Sep 9, 2026 | $5.21 | $5.21 | $4.97 | $5.04 | $-0.22 | -4.18% | 271,237 | $5.05 | $4.97 $5.21 |
| Sep 8, 2026 | $5.15 | $5.33 | $5.10 | $5.26 | +$0.14 | +2.73% | 654,120 | $5.19 | $5.10 $5.33 |
| Sep 4, 2026 | $5.00 | $5.17 | $4.91 | $5.12 | +$0.12 | +2.40% | 389,200 | $5.10 | $4.91 $5.17 |
| Sep 3, 2026 | $4.94 | $5.03 | $4.85 | $5.00 | +$0.06 | +1.21% | 231,275 | $4.96 | $4.85 $5.03 |
| Sep 2, 2026 | $4.96 | $5.05 | $4.92 | $4.94 | $-0.01 | -0.20% | 347,618 | $4.97 | $4.92 $5.05 |
| Sep 1, 2026 | $4.98 | $5.11 | $4.91 | $4.95 | $-0.09 | -1.79% | 359,197 | $4.98 | $4.91 $5.11 |
| Aug 31, 2026 | $5.05 | $5.13 | $4.98 | $5.04 | $-0.09 | -1.75% | 437,152 | $5.05 | $4.98 $5.13 |
| Aug 28, 2026 | $5.36 | $5.58 | $5.07 | $5.13 | $-0.24 | -4.47% | 590,745 | $5.17 | $5.07 $5.58 |
| Aug 27, 2026 | $5.39 | $5.55 | $5.26 | $5.37 | $-0.01 | -0.19% | 353,526 | $5.35 | $5.26 $5.55 |
| Aug 26, 2026 | $5.45 | $5.45 | $5.28 | $5.38 | $-0.03 | -0.55% | 492,647 | $5.38 | $5.28 $5.45 |