5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-19.50%
3 MONTH PERFORMANCE
-38.41%
6 MONTH PERFORMANCE
-50.88%
YEAR-TO-DATE PERFORMANCE
+0.74%
Proficient Auto Logistics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $8.20 | $8.12 (-0.98%) | $8.43 | $8.07 | 238,920 | $222.43 M |
| 12/31/2024 | $7.85 | $8.07 (2.8%) | $8.09 | $7.68 | 136,890 | $213.82 M |
| 12/30/2024 | $7.92 | $7.87 (-0.63%) | $7.92 | $7.75 | 98,300 | $208.52 M |
| 12/27/2024 | $8.09 | $8.03 (-0.74%) | $8.16 | $7.88 | 74,711 | $212.76 M |
| 12/26/2024 | $7.85 | $8.08 (2.93%) | $8.18 | $7.75 | 78,300 | $214.08 M |
| 12/24/2024 | $7.68 | $7.84 (2.08%) | $7.88 | $7.50 | 57,200 | $207.72 M |
| 12/23/2024 | $7.66 | $7.68 (0.26%) | $7.83 | $7.49 | 117,000 | $203.48 M |
| 12/20/2024 | $7.58 | $7.65 (0.92%) | $7.76 | $7.24 | 396,100 | $202.69 M |
| 12/19/2024 | $8.37 | $7.68 (-8.24%) | $8.37 | $7.67 | 188,000 | $203.48 M |
| 12/18/2024 | $8.97 | $8.23 (-8.25%) | $8.98 | $8.16 | 319,405 | $218.05 M |
| 12/17/2024 | $9.18 | $8.97 (-2.29%) | $9.18 | $8.92 | 136,851 | $237.66 M |
| 12/16/2024 | $9.19 | $9.15 (-0.44%) | $9.28 | $9.03 | 117,200 | $242.43 M |
| 12/13/2024 | $9.45 | $9.21 (-2.54%) | $9.45 | $9.13 | 106,000 | $244.02 M |
| 12/12/2024 | $9.56 | $9.48 (-0.84%) | $9.60 | $9.30 | 115,900 | $251.17 M |
| 12/11/2024 | $9.43 | $9.46 (0.32%) | $9.50 | $9.28 | 138,700 | $250.64 M |
| 12/10/2024 | $9.63 | $9.43 (-2.08%) | $9.65 | $9.39 | 144,300 | $249.85 M |
| 12/09/2024 | $9.64 | $9.65 (0.1%) | $9.79 | $9.60 | 100,225 | $255.68 M |
| 12/06/2024 | $9.69 | $9.60 (-0.93%) | $9.90 | $9.54 | 222,417 | $254.35 M |
| 12/05/2024 | $9.93 | $9.55 (-3.83%) | $10.11 | $9.55 | 155,238 | $253.03 M |
| 12/04/2024 | $9.83 | $9.89 (0.61%) | $10.10 | $9.70 | 139,500 | $262.04 M |
| 12/03/2024 | $10.13 | $9.92 (-2.07%) | $10.40 | $9.75 | 148,502 | $262.83 M |
| 12/02/2024 | $10.41 | $10.10 (-2.98%) | $10.41 | $9.78 | 150,539 | $267.60 M |
| 11/29/2024 | $10.05 | $10.42 (3.68%) | $10.51 | $10.01 | 211,823 | $276.08 M |
| 11/27/2024 | $10.19 | $10.05 (-1.37%) | $10.37 | $10.03 | 113,827 | $266.28 M |
| 11/26/2024 | $10.20 | $10.10 (-0.98%) | $10.21 | $9.83 | 177,332 | $267.60 M |
| 11/25/2024 | $9.92 | $10.23 (3.13%) | $10.31 | $9.86 | 265,249 | $271.04 M |
| 11/22/2024 | $9.52 | $9.80 (2.94%) | $9.86 | $9.33 | 223,500 | $259.65 M |
| 11/21/2024 | $9.42 | $9.54 (1.27%) | $9.61 | $9.21 | 144,944 | $252.76 M |
| 11/20/2024 | $9.63 | $9.39 (-2.49%) | $9.81 | $9.31 | 163,743 | $248.79 M |
| 11/19/2024 | $9.44 | $9.60 (1.69%) | $9.67 | $9.44 | 175,446 | $254.35 M |
| 11/18/2024 | $9.61 | $9.54 (-0.73%) | $9.71 | $9.40 | 145,300 | $252.76 M |
| 11/15/2024 | $9.20 | $9.54 (3.7%) | $9.86 | $9.06 | 506,987 | $252.76 M |
| 11/14/2024 | $9.49 | $9.15 (-3.58%) | $9.54 | $9.06 | 180,800 | $242.43 M |
| 11/13/2024 | $9.33 | $9.42 (0.96%) | $9.49 | $9.06 | 282,046 | $249.58 M |
| 11/12/2024 | $9.64 | $9.25 (-4.05%) | $9.72 | $9.17 | 323,600 | $245.08 M |
| 11/11/2024 | $10.00 | $9.61 (-3.9%) | $10.10 | $9.29 | 393,700 | $254.62 M |
| 11/08/2024 | $9.25 | $10.00 (8.11%) | $10.02 | $8.79 | 385,953 | $264.95 M |
| 11/07/2024 | $9.34 | $9.22 (-1.28%) | $9.45 | $9.03 | 297,728 | $244.28 M |
| 11/06/2024 | $8.93 | $9.29 (4.03%) | $9.43 | $8.91 | 616,800 | $246.14 M |
| 11/05/2024 | $8.47 | $8.78 (3.66%) | $8.80 | $8.36 | 500,305 | $232.63 M |
| 11/04/2024 | $8.35 | $8.40 (0.6%) | $8.55 | $8.34 | 257,200 | $125.94 M |
| 11/01/2024 | $8.20 | $8.33 (1.59%) | $8.37 | $8.11 | 166,908 | $124.89 M |
| 10/31/2024 | $8.38 | $8.19 (-2.27%) | $8.38 | $8.06 | 183,711 | $122.79 M |
| 10/30/2024 | $8.18 | $8.34 (1.96%) | $8.71 | $8.18 | 263,316 | $125.04 M |
| 10/29/2024 | $8.43 | $8.23 (-2.37%) | $8.56 | $8.16 | 292,007 | $123.39 M |
| 10/28/2024 | $8.42 | $8.43 (0.12%) | $8.49 | $8.24 | 156,792 | $126.39 M |
| 10/25/2024 | $8.45 | $8.36 (-1.07%) | $8.52 | $8.26 | 167,728 | $125.34 M |
| 10/24/2024 | $8.41 | $8.44 (0.36%) | $8.69 | $8.27 | 294,940 | $126.54 M |
| 10/23/2024 | $8.85 | $8.50 (-3.95%) | $8.89 | $8.39 | 343,038 | $127.44 M |
| 10/22/2024 | $8.86 | $8.85 (-0.11%) | $9.24 | $8.78 | 284,620 | $132.69 M |
| 10/21/2024 | $9.28 | $8.90 (-4.09%) | $9.35 | $8.87 | 489,700 | $133.44 M |
| 10/18/2024 | $9.97 | $9.43 (-5.42%) | $10.10 | $9.42 | 904,400 | $141.38 M |
| 10/17/2024 | $12.55 | $9.93 (-20.88%) | $12.77 | $9.58 | 4.01 M | $148.88 M |
| 10/16/2024 | $13.47 | $13.94 (3.49%) | $13.95 | $13.37 | 180,893 | $209.00 M |
| 10/15/2024 | $13.55 | $13.36 (-1.4%) | $13.94 | $13.33 | 175,146 | $200.30 M |
| 10/14/2024 | $14.47 | $13.55 (-6.36%) | $14.47 | $13.42 | 327,400 | $203.15 M |
| 10/11/2024 | $13.81 | $14.41 (4.34%) | $14.43 | $13.79 | 260,510 | $216.05 M |
| 10/10/2024 | $13.56 | $13.81 (1.84%) | $14.31 | $13.45 | 123,200 | $207.05 M |
| 10/09/2024 | $13.76 | $13.70 (-0.44%) | $13.96 | $13.46 | 261,100 | $205.40 M |
| 10/08/2024 | $14.06 | $13.76 (-2.13%) | $14.15 | $13.51 | 298,117 | $206.30 M |
| 10/07/2024 | $14.39 | $14.01 (-2.64%) | $14.59 | $14.00 | 449,400 | $210.05 M |
| 10/04/2024 | $14.10 | $14.45 (2.48%) | $14.84 | $14.00 | 321,800 | $216.65 M |
| 10/03/2024 | $13.14 | $13.78 (4.87%) | $13.97 | $12.79 | 288,900 | $206.60 M |
| 10/02/2024 | $13.42 | $13.20 (-1.64%) | $13.66 | $13.20 | 136,200 | $197.90 M |