5 DAY PERFORMANCE
-14.60%
1 MONTH PERFORMANCE
-19.36%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-48.48%
YEAR-TO-DATE PERFORMANCE
+9.42%
Proficient Auto Logistics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.19 | $9.93 (-2.55%) | $10.25 | $9.69 | 225,814 | $264.16 M |
| 03/11/2025 | $9.74 | $10.09 (3.59%) | $10.25 | $9.67 | 277,926 | $267.34 M |
| 03/10/2025 | $10.15 | $9.76 (-3.84%) | $10.43 | $9.74 | 285,900 | $258.59 M |
| 03/07/2025 | $10.13 | $10.34 (2.07%) | $10.71 | $9.98 | 247,021 | $273.96 M |
| 03/06/2025 | $9.94 | $10.23 (2.92%) | $10.33 | $9.87 | 288,334 | $271.04 M |
| 03/05/2025 | $9.80 | $10.07 (2.76%) | $10.11 | $9.73 | 121,520 | $266.81 M |
| 03/04/2025 | $9.78 | $9.76 (-0.2%) | $9.88 | $9.44 | 224,604 | $258.59 M |
| 03/03/2025 | $10.47 | $10.02 (-4.3%) | $10.64 | $9.86 | 151,440 | $265.48 M |
| 02/28/2025 | $9.90 | $10.46 (5.66%) | $10.53 | $9.82 | 233,636 | $277.14 M |
| 02/27/2025 | $10.48 | $9.96 (-4.96%) | $10.60 | $9.94 | 230,647 | $263.89 M |
| 02/26/2025 | $10.87 | $10.52 (-3.22%) | $10.96 | $10.48 | 310,323 | $278.73 M |
| 02/25/2025 | $10.62 | $10.82 (1.88%) | $10.84 | $10.24 | 199,507 | $286.68 M |
| 02/24/2025 | $10.80 | $10.59 (-1.94%) | $10.90 | $10.49 | 184,500 | $280.58 M |
| 02/21/2025 | $10.85 | $10.69 (-1.47%) | $10.85 | $10.08 | 403,000 | $283.23 M |
| 02/20/2025 | $10.84 | $10.76 (-0.74%) | $10.92 | $10.55 | 361,000 | $285.09 M |
| 02/19/2025 | $10.65 | $10.91 (2.44%) | $10.95 | $10.50 | 233,200 | $289.06 M |
| 02/18/2025 | $10.75 | $10.66 (-0.84%) | $11.10 | $10.57 | 291,237 | $282.44 M |
| 02/14/2025 | $11.17 | $10.80 (-3.31%) | $11.25 | $10.75 | 229,638 | $286.15 M |
| 02/13/2025 | $11.04 | $11.06 (0.18%) | $11.20 | $10.70 | 428,700 | $293.04 M |
| 02/12/2025 | $10.25 | $10.95 (6.83%) | $11.36 | $9.94 | 426,415 | $290.12 M |
| 02/11/2025 | $10.50 | $10.75 (2.38%) | $11.37 | $10.44 | 1.03 M | $284.82 M |
| 02/10/2025 | $8.46 | $10.54 (24.59%) | $10.60 | $8.30 | 2.25 M | $279.26 M |
| 02/07/2025 | $8.08 | $7.88 (-2.48%) | $8.22 | $7.82 | 173,200 | $208.78 M |
| 02/06/2025 | $8.55 | $8.11 (-5.15%) | $8.72 | $8.08 | 96,310 | $214.88 M |
| 02/05/2025 | $9.05 | $8.70 (-3.87%) | $9.15 | $8.49 | 156,300 | $230.51 M |
| 02/04/2025 | $9.04 | $9.04 (0%) | $9.24 | $8.86 | 187,900 | $239.52 M |
| 02/03/2025 | $9.73 | $9.17 (-5.76%) | $9.85 | $9.12 | 103,100 | $242.96 M |
| 01/31/2025 | $9.81 | $9.84 (0.31%) | $10.10 | $9.72 | 82,300 | $260.71 M |
| 01/30/2025 | $9.73 | $9.81 (0.82%) | $9.87 | $9.53 | 106,024 | $259.92 M |
| 01/29/2025 | $9.76 | $9.70 (-0.61%) | $9.76 | $9.40 | 99,316 | $257.00 M |
| 01/28/2025 | $10.56 | $9.85 (-6.72%) | $10.76 | $9.83 | 393,130 | $260.98 M |
| 01/27/2025 | $10.31 | $10.56 (2.42%) | $10.59 | $10.31 | 154,955 | $279.79 M |
| 01/24/2025 | $9.99 | $10.31 (3.2%) | $10.38 | $9.82 | 129,939 | $273.16 M |
| 01/23/2025 | $10.34 | $10.03 (-3%) | $10.45 | $9.97 | 135,300 | $265.75 M |
| 01/22/2025 | $10.35 | $10.40 (0.48%) | $10.47 | $10.17 | 181,700 | $275.55 M |
| 01/21/2025 | $10.28 | $10.36 (0.78%) | $10.41 | $9.96 | 163,914 | $274.49 M |
| 01/17/2025 | $10.28 | $10.22 (-0.58%) | $10.51 | $10.09 | 224,359 | $270.78 M |
| 01/16/2025 | $9.97 | $10.24 (2.71%) | $10.37 | $9.71 | 157,200 | $271.31 M |
| 01/15/2025 | $10.11 | $9.97 (-1.38%) | $10.22 | $9.75 | 241,435 | $264.16 M |
| 01/14/2025 | $10.16 | $9.70 (-4.53%) | $10.16 | $9.38 | 203,500 | $257.00 M |
| 01/13/2025 | $10.01 | $10.17 (1.6%) | $10.25 | $9.60 | 462,012 | $269.46 M |
| 01/10/2025 | $9.77 | $9.89 (1.23%) | $9.95 | $9.38 | 178,800 | $262.04 M |
| 01/08/2025 | $9.25 | $9.70 (4.86%) | $10.02 | $9.12 | 614,000 | $257.00 M |
| 01/07/2025 | $8.91 | $9.27 (4.04%) | $9.29 | $8.46 | 308,677 | $245.61 M |
| 01/06/2025 | $9.00 | $8.83 (-1.89%) | $9.33 | $8.80 | 143,029 | $233.95 M |
| 01/03/2025 | $8.15 | $8.84 (8.47%) | $8.85 | $8.07 | 78,935 | $234.22 M |
| 01/02/2025 | $8.20 | $8.12 (-0.98%) | $8.43 | $8.07 | 244,500 | $215.14 M |
| 12/31/2024 | $7.85 | $8.07 (2.8%) | $8.09 | $7.68 | 136,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
