PAMT Corp PAMT
NASDAQ · United States · Transportation
$11.74+0.33 (+2.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.32 | -0.79% | $11.40 | $11.53 | $11.31 | 3.94K |
| 2026-09-30 | $11.41 | -5.07% | $12.14 | $12.17 | $11.41 | 11.50K |
| 2026-09-29 | $12.02 | -0.74% | $12.00 | $12.34 | $11.83 | 18.60K |
| 2026-09-28 | $12.11 | +3.06% | $11.53 | $12.23 | $11.53 | 21.20K |
| 2026-09-25 | $11.75 | +0.09% | $11.81 | $12.06 | $11.38 | 30.40K |
| 2026-09-24 | $11.74 | -0.17% | $11.55 | $11.74 | $11.34 | 10.90K |
| 2026-09-23 | $11.76 | +0.43% | $11.09 | $12.17 | $10.90 | 28.70K |
| 2026-09-22 | $11.71 | +1.39% | $11.72 | $12.04 | $11.25 | 19.80K |
| 2026-09-21 | $11.55 | -3.99% | $12.44 | $12.44 | $11.54 | 17.80K |
| 2026-09-18 | $12.03 | -2.43% | $12.40 | $12.62 | $11.51 | 32.50K |
| 2026-09-17 | $12.33 | -1.60% | $12.66 | $12.66 | $12.26 | 13.40K |
| 2026-09-16 | $12.53 | -2.87% | $13.39 | $13.39 | $12.29 | 32.00K |
| 2026-09-15 | $12.90 | +1.18% | $12.96 | $13.05 | $12.67 | 8.90K |
| 2026-09-14 | $12.75 | -4.49% | $13.51 | $14.15 | $12.61 | 13.50K |
| 2026-09-11 | $13.35 | +1.14% | $13.41 | $13.41 | $12.76 | 6.10K |
| 2026-09-10 | $13.20 | +4.35% | $12.73 | $13.20 | $12.50 | 13.20K |
| 2026-09-09 | $12.65 | +6.04% | $12.10 | $12.76 | $12.10 | 16.80K |
| 2026-09-08 | $11.93 | -9.28% | $12.14 | $13.06 | $11.93 | 21.70K |
| 2026-09-04 | $13.15 | +4.20% | $12.91 | $13.30 | $12.68 | 11.00K |
| 2026-09-03 | $12.62 | +0.24% | $12.65 | $12.88 | $12.60 | 16.40K |
| 2026-09-02 | $12.59 | -0.24% | $12.56 | $13.13 | $12.50 | 22.20K |
| 2026-09-01 | $12.62 | +4.04% | $12.42 | $12.70 | $12.11 | 20.00K |
| 2026-08-31 | $12.13 | +0.92% | $13.00 | $13.00 | $12.00 | 23.80K |
| 2026-08-28 | $12.02 | -0.17% | $11.93 | $12.71 | $11.79 | 61.00K |
| 2026-08-27 | $12.04 | -2.43% | $12.48 | $12.79 | $12.04 | 14.70K |
| 2026-08-26 | $12.34 | +6.56% | $11.70 | $12.69 | $11.70 | 22.70K |
| 2026-08-25 | $11.58 | +4.61% | $11.20 | $13.00 | $11.20 | 19.40K |
| 2026-08-24 | $11.07 | -3.49% | $11.39 | $11.70 | $11.05 | 14.10K |
| 2026-08-21 | $11.47 | -4.81% | $12.18 | $12.18 | $11.32 | 9.10K |
| 2026-08-20 | $12.05 | -1.07% | $12.24 | $12.76 | $11.73 | 31.50K |
| 2026-08-19 | $12.18 | +2.96% | $11.99 | $12.76 | $11.75 | 19.40K |
| 2026-08-18 | $11.83 | -6.56% | $12.38 | $12.85 | $11.68 | 30.20K |
| 2026-08-17 | $12.66 | -0.78% | $13.13 | $13.18 | $12.11 | 31.50K |
| 2026-08-14 | $12.76 | -6.25% | $13.44 | $14.06 | $12.67 | 22.20K |
| 2026-08-13 | $13.61 | +2.18% | $13.29 | $13.86 | $12.96 | 18.60K |
| 2026-08-12 | $13.32 | -0.89% | $13.40 | $13.40 | $12.68 | 12.80K |
| 2026-08-11 | $13.44 | -2.04% | $13.78 | $13.86 | $13.30 | 12.00K |
| 2026-08-10 | $13.72 | -3.24% | $14.09 | $14.91 | $13.72 | 23.60K |
| 2026-08-07 | $14.18 | -5.84% | $14.31 | $15.55 | $13.58 | 20.90K |
| 2026-08-06 | $15.06 | +4.66% | $14.35 | $15.20 | $13.33 | 31.50K |
| 2026-08-05 | $14.39 | -18.05% | $17.75 | $17.75 | $14.11 | 28.20K |
| 2026-08-04 | $17.56 | +5.40% | $15.82 | $17.67 | $15.54 | 38.60K |
| 2026-08-03 | $16.66 | +3.35% | $15.63 | $17.00 | $15.52 | 14.50K |
| 2026-07-31 | $16.12 | -2.77% | $16.45 | $16.61 | $15.44 | 20.90K |
| 2026-07-30 | $16.58 | -3.55% | $16.94 | $17.00 | $16.50 | 13.00K |
| 2026-07-29 | $17.19 | +0.06% | $17.19 | $17.31 | $16.92 | 12.10K |
| 2026-07-28 | $17.18 | +1.00% | $17.16 | $17.44 | $16.43 | 10.70K |
| 2026-07-27 | $17.01 | +4.87% | $16.41 | $17.18 | $16.41 | 15.60K |
| 2026-07-24 | $16.22 | +2.66% | $15.56 | $16.60 | $15.32 | 17.00K |
| 2026-07-23 | $15.80 | +4.15% | $14.48 | $16.05 | $14.38 | 30.70K |
| 2026-07-22 | $15.17 | +3.27% | $14.34 | $15.21 | $14.14 | 16.20K |
| 2026-07-21 | $14.69 | +7.46% | $13.45 | $14.78 | $12.77 | 30.60K |
| 2026-07-20 | $13.67 | -7.88% | $14.94 | $14.97 | $13.67 | 15.90K |
| 2026-07-17 | $14.84 | +1.09% | $14.40 | $15.25 | $14.34 | 27.60K |
| 2026-07-16 | $14.68 | +1.73% | $14.60 | $15.00 | $14.28 | 14.00K |
| 2026-07-15 | $14.43 | +6.18% | $13.77 | $14.43 | $13.45 | 32.40K |
| 2026-07-14 | $13.59 | -1.38% | $13.99 | $14.35 | $13.59 | 12.60K |
| 2026-07-13 | $13.78 | -2.27% | $14.35 | $14.58 | $13.71 | 45.00K |
| 2026-07-10 | $14.10 | +6.33% | $12.82 | $14.10 | $12.82 | 16.60K |
| 2026-07-09 | $13.26 | +0.45% | $13.07 | $13.51 | $12.58 | 8.00K |
| 2026-07-08 | $13.20 | -0.45% | $13.40 | $13.48 | $13.00 | 16.10K |
| 2026-07-07 | $13.26 | -0.90% | $13.67 | $13.67 | $12.83 | 7.60K |
| 2026-07-06 | $13.38 | -2.90% | $13.65 | $14.46 | $13.38 | 19.10K |
| 2026-07-02 | $13.78 | -5.16% | $14.30 | $15.10 | $13.49 | 14.50K |
| 2026-07-01 | $14.53 | +3.71% | $14.14 | $14.76 | $13.96 | 18.50K |
| 2026-06-30 | $14.01 | -5.59% | $14.63 | $15.40 | $14.01 | 15.50K |
| 2026-06-29 | $14.84 | +0.61% | $14.98 | $15.96 | $14.68 | 20.10K |
| 2026-06-26 | $14.75 | -2.51% | $15.41 | $15.41 | $14.15 | 79.60K |
| 2026-06-25 | $15.13 | -1.56% | $15.47 | $15.88 | $14.96 | 31.50K |
| 2026-06-24 | $15.37 | +9.47% | $14.04 | $15.52 | $14.04 | 19.90K |
| 2026-06-23 | $14.04 | +4.85% | $13.38 | $14.12 | $13.38 | 11.40K |
| 2026-06-22 | $13.39 | -1.18% | $13.56 | $13.93 | $12.89 | 16.60K |
| 2026-06-18 | $13.55 | -2.31% | $14.18 | $14.23 | $13.55 | 22.10K |
| 2026-06-17 | $13.87 | -5.90% | $15.02 | $15.42 | $13.71 | 20.60K |
| 2026-06-16 | $14.74 | -2.51% | $15.62 | $15.62 | $14.74 | 15.90K |
| 2026-06-15 | $15.12 | -4.73% | $16.30 | $16.30 | $15.01 | 14.80K |
| 2026-06-12 | $15.87 | +1.93% | $15.88 | $16.50 | $15.24 | 26.80K |
| 2026-06-11 | $15.57 | +3.80% | $15.39 | $16.05 | $14.98 | 24.90K |
| 2026-06-10 | $15.00 | +4.60% | $14.42 | $15.00 | $14.21 | 32.00K |
| 2026-06-09 | $14.34 | +1.85% | $14.55 | $14.79 | $13.70 | 25.90K |
| 2026-06-08 | $14.08 | +2.25% | $14.37 | $14.98 | $14.08 | 23.80K |
| 2026-06-05 | $13.77 | +2.91% | $13.49 | $14.18 | $13.49 | 9.70K |
| 2026-06-04 | $13.38 | +4.53% | $13.00 | $13.76 | $13.00 | 14.10K |
| 2026-06-03 | $12.80 | -3.98% | $13.46 | $13.46 | $12.24 | 20.60K |
| 2026-06-02 | $13.33 | -2.77% | $13.71 | $14.87 | $13.33 | 16.90K |
| 2026-06-01 | $13.71 | +1.33% | $13.69 | $14.67 | $13.62 | 24.10K |
| 2026-05-29 | $13.53 | -3.01% | $13.71 | $14.49 | $13.53 | 13.30K |
| 2026-05-28 | $13.95 | +9.58% | $12.45 | $14.02 | $12.45 | 17.50K |
| 2026-05-27 | $12.73 | +0.95% | $12.46 | $14.56 | $12.33 | 34.30K |
| 2026-05-26 | $12.61 | +5.26% | $12.37 | $13.03 | $11.59 | 25.00K |