Portman Ridge Finance Corporation - PTMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	12.38	12.35	12.35	12.38	12.11	27,212
May 07, 2025	12.16	12.23	12.23	12.39	12.16	38,601
May 06, 2025	12.21	12.17	12.17	12.34	12.11	10,990
May 05, 2025	12.27	12.29	12.29	12.39	12.2	28,214
May 02, 2025	12.23	12.23	12.23	12.33	12.01	51,043
May 01, 2025	12.17	12.15	12.15	12.32	12.01	45,404
April 30, 2025	12.13	12.2	12.2	12.28	11.94	34,641
April 29, 2025	12.34	12.2	12.2	12.34	12.11	72,813
April 28, 2025	12.2	12.28	12.28	12.36	12.17	67,867
April 25, 2025	12.34	12.29	12.16	12.39	12.15	61,627
April 24, 2025	12.15	12.31	12.31	12.4	12.15	93,610
April 23, 2025	12.3	12.15	12.15	12.58	12.1	49,700
April 22, 2025	12.18	12.25	12.25	12.33	12.05	66,831
April 21, 2025	12	12.08	12.08	12.21	11.99	33,400
April 17, 2025	11.86	12	12	12.19	11.86	69,756
April 16, 2025	11.87	11.87	11.87	11.97	11.7	54,303
April 15, 2025	11.66	11.86	11.86	11.98	11.66	52,346
April 14, 2025	11.9	11.69	11.69	12.08	11.6	67,100
April 11, 2025	11.97	11.82	11.82	12.11	11.74	43,057
April 10, 2025	12.43	11.98	11.98	12.7	11.69	54,745
April 09, 2025	11.85	12.7	12.7	12.9	11.61	147,049
April 08, 2025	12.38	12.02	12.02	12.66	11.93	76,895
April 07, 2025	12.73	12.12	12.12	13	12.12	102,800
April 04, 2025	13.6	13	13	13.6	12.6	82,388
April 03, 2025	13.95	13.65	13.65	14.02	13.59	43,509
April 02, 2025	14.11	14.08	14.08	14.11	13.9	52,444
April 01, 2025	14.36	14.11	14.11	14.36	14	88,700
March 31, 2025	14.47	14.35	14.35	14.49	14.15	88,200
March 28, 2025	14.5	14.37	14.37	14.73	14.34	55,300
March 27, 2025	14.74	14.45	14.45	14.78	14.3	73,539
March 26, 2025	14.74	14.78	14.78	14.87	14.71	27,441
March 25, 2025	14.89	14.78	14.78	15	14.71	73,053
March 24, 2025	15	14.78	14.78	15.06	14.7	72,744
March 21, 2025	15.69	15.31	14.77	15.69	15.28	63,700
March 20, 2025	15.45	15.68	15.13	15.68	15.42	52,200
March 19, 2025	15.45	15.5	15.5	15.77	15.42	39,967
March 18, 2025	15.3	15.45	15.45	15.46	15.21	56,266
March 17, 2025	15.85	15.45	15.45	16.04	15.34	98,321
March 14, 2025	16.29	15.79	15.79	16.42	15.16	128,767
March 13, 2025	16.85	16.44	16.44	16.91	16.44	55,533
March 12, 2025	16.76	16.85	16.85	16.96	16.66	21,494
March 11, 2025	16.93	16.75	16.75	17.07	16.74	28,285
March 10, 2025	16.9	16.93	16.93	17.08	16.9	16,900
March 07, 2025	16.99	17.01	17.01	17.07	16.85	24,014
March 06, 2025	16.95	17	17	17	16.8	13,855
March 05, 2025	16.88	17.06	17.06	17.08	16.76	26,700
March 04, 2025	17.19	16.6	16.6	17.24	16.58	97,825
March 03, 2025	17.45	17.25	17.25	17.5	17.19	34,700
February 28, 2025	17.3	17.45	17.45	17.46	17.19	33,482
February 27, 2025	17.2	17.37	17.37	17.39	17.2	12,700
February 26, 2025	17.27	17.19	17.19	17.45	17.18	31,143
February 25, 2025	17.45	17.29	17.29	17.46	17.2	22,215
February 24, 2025	17.35	17.4	17.4	17.4	17.27	28,200
February 21, 2025	17.48	17.4	17.4	17.51	17.22	73,746
February 20, 2025	17.35	17.38	17.38	17.44	17.25	51,352
February 19, 2025	17.32	17.4	17.4	17.4	17.21	38,834
February 18, 2025	17.4	17.33	17.33	17.41	17.2	38,116
February 14, 2025	17.33	17.31	17.31	17.39	17.23	25,961
February 13, 2025	17.2	17.28	17.28	17.4	17.15	54,400
February 12, 2025	17.16	17.2	17.2	17.34	17.16	12,839

Portman Ridge Finance Corporation (PTMN) NASDAQ