-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
+16.00% -
3 MONTH PERFORMANCE
-49.92% -
6 MONTH PERFORMANCE
-34.65%
Proficient Auto Logistics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.52 | $9.80 (2.94%) | $9.86 | $9.33 | 223,464 | $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 |
| 10/01/2024 | $14.30 | $13.50 (-5.59%) | $14.30 | $13.28 | 233,424 | $202.40 M |
| 09/30/2024 | $14.81 | $14.18 (-4.25%) | $15.26 | $14.06 | 337,466 | $212.60 M |
| 09/27/2024 | $15.30 | $14.81 (-3.2%) | $15.40 | $14.66 | 472,191 | $222.04 M |
| 09/26/2024 | $15.94 | $15.36 (-3.64%) | $16.00 | $15.07 | 514,300 | $230.29 M |
| 09/25/2024 | $16.16 | $15.84 (-1.98%) | $16.24 | $15.70 | 210,400 | $237.48 M |
| 09/24/2024 | $16.59 | $16.26 (-1.99%) | $16.69 | $16.19 | 135,032 | $243.78 M |
| 09/23/2024 | $16.59 | $16.54 (-0.3%) | $17.08 | $16.47 | 183,347 | $247.98 M |
| 09/20/2024 | $17.16 | $16.44 (-4.2%) | $17.37 | $16.44 | 2.47 M | $246.48 M |
| 09/19/2024 | $17.50 | $17.29 (-1.2%) | $17.97 | $17.28 | 233,600 | $259.22 M |
| 09/18/2024 | $17.08 | $17.25 (1%) | $17.56 | $16.97 | 188,200 | $258.62 M |
| 09/17/2024 | $17.06 | $17.00 (-0.35%) | $17.66 | $16.44 | 185,100 | $254.88 M |
| 09/16/2024 | $17.05 | $16.99 (-0.35%) | $17.19 | $16.71 | 110,241 | $254.73 M |
| 09/13/2024 | $17.07 | $16.99 (-0.47%) | $17.25 | $16.33 | 205,844 | $254.73 M |
| 09/12/2024 | $17.72 | $17.14 (-3.27%) | $17.98 | $17.11 | 132,400 | $256.98 M |
| 09/11/2024 | $17.27 | $17.50 (1.33%) | $17.55 | $16.80 | 147,808 | $262.37 M |
| 09/10/2024 | $17.71 | $17.26 (-2.54%) | $17.86 | $17.26 | 105,417 | $258.77 M |
| 09/09/2024 | $17.69 | $17.71 (0.11%) | $18.38 | $17.45 | 162,000 | $265.52 M |
| 09/06/2024 | $17.79 | $17.90 (0.62%) | $18.72 | $17.72 | 135,647 | $268.37 M |
| 09/05/2024 | $18.87 | $18.01 (-4.56%) | $18.87 | $17.70 | 116,300 | $270.02 M |
| 09/04/2024 | $18.85 | $18.50 (-1.86%) | $19.25 | $18.29 | 77,600 | $277.37 M |
| 09/03/2024 | $18.83 | $18.72 (-0.58%) | $19.43 | $18.55 | 85,345 | $280.66 M |
| 08/30/2024 | $18.45 | $19.02 (3.09%) | $19.17 | $18.42 | 71,731 | $285.16 M |
| 08/29/2024 | $18.33 | $18.43 (0.55%) | $18.88 | $18.33 | 77,400 | $276.32 M |
| 08/28/2024 | $19.03 | $18.32 (-3.73%) | $19.11 | $18.14 | 107,800 | $274.67 M |
| 08/27/2024 | $19.75 | $19.07 (-3.44%) | $19.91 | $19.01 | 141,000 | $285.91 M |
| 08/26/2024 | $19.75 | $19.88 (0.66%) | $20.58 | $19.48 | 279,519 | $298.06 M |