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%
PAMT — PAMT CORP Common Stock
NasdaqPAMT CORP Common Stock
$12.30
+0.75(+6.49%)
- O
- 11.50
- H
- 12.52
- L
- 11.29
- V
- 86.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.30
Period Return-11.06%
Period High$17.75
Period Low$7.15
Avg Daily Volume18.5K
Total Trading Days365
PAMT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.50 | $12.52 | $11.29 | $12.30 | +$0.75 | +6.49% | 86,088 | $11.92 | $11.29 $12.52 |
| Oct 6, 2026 | $11.85 | $11.90 | $11.08 | $11.55 | $-0.47 | -3.91% | 17,699 | $11.49 | $11.08 $11.90 |
| Oct 5, 2026 | $12.29 | $12.47 | $11.80 | $12.02 | $-0.22 | -1.80% | 10,898 | $12.13 | $11.80 $12.47 |
| Oct 2, 2026 | $11.95 | $12.40 | $11.84 | $12.24 | +$0.37 | +3.12% | 13,112 | $12.18 | $11.84 $12.40 |
| Oct 1, 2026 | $11.29 | $11.87 | $11.29 | $11.87 | +$0.46 | +4.03% | 10,289 | $11.63 | $11.29 $11.87 |
| Sep 30, 2026 | $12.14 | $12.17 | $11.41 | $11.41 | $-0.61 | -5.07% | 11,480 | $11.61 | $11.41 $12.17 |
| Sep 29, 2026 | $12.00 | $12.34 | $11.83 | $12.02 | $-0.09 | -0.74% | 18,646 | $12.01 | $11.83 $12.34 |
| Sep 28, 2026 | $11.53 | $12.23 | $11.53 | $12.11 | +$0.36 | +3.06% | 21,190 | $11.85 | $11.53 $12.23 |
| Sep 25, 2026 | $11.81 | $12.06 | $11.38 | $11.75 | +$0.01 | +0.09% | 30,421 | $11.74 | $11.38 $12.06 |
| Sep 24, 2026 | $11.55 | $11.74 | $11.34 | $11.74 | $-0.02 | -0.17% | 10,949 | $11.55 | $11.34 $11.74 |
| Sep 23, 2026 | $11.09 | $12.17 | $10.90 | $11.76 | +$0.05 | +0.43% | 28,712 | $11.66 | $10.90 $12.17 |
| Sep 22, 2026 | $11.72 | $12.04 | $11.25 | $11.71 | +$0.16 | +1.39% | 19,840 | $11.70 | $11.25 $12.04 |
| Sep 21, 2026 | $12.44 | $12.44 | $11.54 | $11.55 | $-0.48 | -3.99% | 17,779 | $11.96 | $11.54 $12.44 |
| Sep 18, 2026 | $12.40 | $12.62 | $11.51 | $12.03 | $-0.30 | -2.43% | 32,511 | $12.06 | $11.51 $12.62 |
| Sep 17, 2026 | $12.66 | $12.66 | $12.26 | $12.33 | $-0.20 | -1.60% | 13,405 | $12.52 | $12.26 $12.66 |
| Sep 16, 2026 | $13.39 | $13.39 | $12.29 | $12.53 | $-0.37 | -2.87% | 32,005 | $12.64 | $12.29 $13.39 |
| Sep 15, 2026 | $12.96 | $13.05 | $12.67 | $12.90 | +$0.15 | +1.18% | 8,858 | $12.91 | $12.67 $13.05 |
| Sep 14, 2026 | $13.51 | $14.15 | $12.61 | $12.75 | $-0.60 | -4.49% | 13,494 | $12.85 | $12.61 $14.15 |
| Sep 11, 2026 | $13.41 | $13.41 | $12.76 | $13.35 | +$0.15 | +1.14% | 6,148 | $13.21 | $12.76 $13.41 |
| Sep 10, 2026 | $12.73 | $13.20 | $12.50 | $13.20 | +$0.55 | +4.35% | 13,165 | $13.07 | $12.50 $13.20 |
| Sep 9, 2026 | $12.10 | $12.76 | $12.10 | $12.65 | +$0.72 | +6.04% | 16,837 | $12.56 | $12.10 $12.76 |
| Sep 8, 2026 | $12.14 | $13.06 | $11.93 | $11.93 | $-1.22 | -9.28% | 21,840 | $12.40 | $11.93 $13.06 |
| Sep 4, 2026 | $12.91 | $13.30 | $12.68 | $13.15 | +$0.53 | +4.20% | 11,036 | $13.05 | $12.68 $13.30 |
| Sep 3, 2026 | $12.65 | $12.88 | $12.60 | $12.62 | +$0.03 | +0.24% | 16,384 | $12.78 | $12.60 $12.88 |
| Sep 2, 2026 | $12.56 | $13.13 | $12.50 | $12.59 | $-0.03 | -0.24% | 22,248 | $12.74 | $12.50 $13.13 |
| Sep 1, 2026 | $12.42 | $12.70 | $12.11 | $12.62 | +$0.49 | +4.04% | 20,003 | $12.50 | $12.11 $12.70 |
| Aug 31, 2026 | $13.00 | $13.00 | $12.00 | $12.13 | +$0.11 | +0.92% | 23,823 | $12.39 | $12.00 $13.00 |
| Aug 28, 2026 | $11.93 | $12.71 | $11.79 | $12.02 | $-0.02 | -0.17% | 61,009 | $12.40 | $11.79 $12.71 |
| Aug 27, 2026 | $12.48 | $12.79 | $12.04 | $12.04 | $-0.30 | -2.43% | 14,684 | $12.38 | $12.04 $12.79 |
| Aug 26, 2026 | $11.70 | $12.69 | $11.70 | $12.34 | +$0.76 | +6.56% | 22,714 | $12.17 | $11.70 $12.69 |