Proterra Inc - Class A (ACTC) Exchange: NASDAQ
Data as of Aug. 19, 2025
$18.09 ($-0.92) -4.84%
Proterra Inc - Class A - Daily Information
Click for more stock information on Proterra Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $19.13 |
| Previous Close | $18.09 |
| High | $20.12 |
| Low | $17.90 |
| Adjusted Open | $19.13 |
| Previous Adjusted Close | $18.09 |
| Adjusted High | $20.12 |
| Adjusted Low | $17.90 |
About Proterra Inc - Class A (ACTC)
Invest in Proterra Inc - Class A (ACTC)
Historical Stock Data for Proterra Inc - Class A (ACTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-14 | $19.13 | $20.12 | $17.90 | $18.09 | $18.09 | 2,036,335 |
| 2021-06-11 | $19.05 | $19.28 | $18.77 | $19.01 | $19.01 | 730,692 |
| 2021-06-10 | $18.88 | $19.10 | $18.36 | $18.73 | $18.73 | 762,074 |
| 2021-06-09 | $19.05 | $19.49 | $18.72 | $18.88 | $18.88 | 847,914 |
| 2021-06-08 | $19.19 | $19.23 | $18.52 | $18.99 | $18.99 | 774,658 |
| 2021-06-07 | $19.10 | $19.31 | $18.55 | $19.17 | $19.17 | 1,057,911 |
| 2021-06-04 | $18.95 | $19.19 | $18.58 | $18.96 | $18.96 | 627,941 |
| 2021-06-03 | $18.53 | $19.30 | $18.18 | $18.55 | $18.55 | 837,574 |
| 2021-06-02 | $19.24 | $19.79 | $18.56 | $18.85 | $18.85 | 1,346,548 |
| 2021-06-01 | $18.80 | $18.85 | $18.06 | $18.77 | $18.77 | 701,985 |
| 2021-05-28 | $17.25 | $18.15 | $17.24 | $18.15 | $18.15 | 1,054,543 |
| 2021-05-27 | $17.02 | $17.62 | $16.90 | $17.01 | $17.01 | 533,423 |
| 2021-05-26 | $16.50 | $16.90 | $16.36 | $16.88 | $16.88 | 615,456 |
| 2021-05-25 | $16.20 | $16.50 | $16.17 | $16.30 | $16.30 | 401,079 |
| 2021-05-24 | $16.62 | $16.68 | $15.90 | $16.00 | $16.00 | 664,339 |
| 2021-05-21 | $16.88 | $16.95 | $16.55 | $16.58 | $16.58 | 427,586 |
| 2021-05-20 | $16.46 | $16.80 | $16.39 | $16.65 | $16.65 | 376,860 |
| 2021-05-19 | $15.36 | $16.98 | $15.29 | $16.21 | $16.21 | 810,597 |
| 2021-05-18 | $15.05 | $16.30 | $15.01 | $16.20 | $16.20 | 770,249 |
| 2021-05-17 | $14.40 | $15.31 | $14.16 | $14.91 | $14.91 | 584,771 |
| 2021-05-14 | $13.65 | $14.08 | $13.33 | $13.96 | $13.96 | 878,005 |
| 2021-05-13 | $14.45 | $14.58 | $13.20 | $13.30 | $13.30 | 1,117,490 |
| 2021-05-12 | $14.14 | $14.50 | $13.92 | $14.09 | $14.09 | 1,091,729 |
| 2021-05-11 | $14.01 | $14.78 | $13.90 | $14.70 | $14.70 | 1,430,165 |
| 2021-05-10 | $15.74 | $15.80 | $14.90 | $14.98 | $14.98 | 572,587 |
| 2021-05-07 | $15.14 | $15.71 | $15.08 | $15.58 | $15.58 | 655,353 |
| 2021-05-06 | $15.54 | $15.82 | $14.92 | $15.29 | $15.29 | 746,659 |
| 2021-05-05 | $16.00 | $16.20 | $15.56 | $15.63 | $15.63 | 564,697 |
| 2021-05-04 | $15.24 | $15.47 | $14.80 | $15.39 | $15.39 | 855,408 |
| 2021-05-03 | $15.95 | $15.95 | $15.30 | $15.56 | $15.56 | 615,503 |
| 2021-04-30 | $16.03 | $16.40 | $16.00 | $16.18 | $16.18 | 558,905 |
| 2021-04-29 | $17.45 | $17.48 | $16.50 | $16.67 | $16.67 | 568,588 |
| 2021-04-28 | $17.66 | $17.69 | $17.01 | $17.07 | $17.07 | 489,512 |
| 2021-04-27 | $18.15 | $18.24 | $17.45 | $17.87 | $17.87 | 582,788 |
| 2021-04-26 | $17.53 | $18.04 | $17.06 | $17.87 | $17.87 | 733,137 |
| 2021-04-23 | $16.50 | $17.44 | $16.50 | $17.38 | $17.38 | 536,595 |
| 2021-04-22 | $17.72 | $17.72 | $15.61 | $16.44 | $16.44 | 1,406,334 |
| 2021-04-21 | $14.60 | $16.71 | $14.25 | $16.71 | $16.71 | 1,258,445 |
| 2021-04-20 | $15.01 | $15.66 | $14.22 | $14.45 | $14.45 | 2,545,932 |
| 2021-04-19 | $15.25 | $15.54 | $14.60 | $14.76 | $14.76 | 854,309 |
| 2021-04-16 | $15.76 | $15.88 | $15.42 | $15.58 | $15.58 | 556,583 |
| 2021-04-15 | $16.73 | $17.09 | $15.85 | $15.91 | $15.91 | 1,094,086 |
| 2021-04-14 | $16.25 | $16.30 | $15.82 | $15.90 | $15.90 | 614,801 |
| 2021-04-13 | $16.27 | $16.70 | $15.86 | $16.36 | $16.36 | 590,725 |
| 2021-04-12 | $16.66 | $16.80 | $16.02 | $16.30 | $16.30 | 616,267 |
| 2021-04-09 | $17.38 | $17.38 | $16.68 | $17.03 | $17.03 | 386,155 |
| 2021-04-08 | $17.60 | $17.65 | $16.85 | $17.41 | $17.41 | 490,132 |
| 2021-04-07 | $17.89 | $17.90 | $17.11 | $17.50 | $17.50 | 494,486 |
| 2021-04-06 | $17.70 | $18.16 | $17.56 | $18.00 | $18.00 | 424,281 |
| 2021-04-05 | $18.99 | $18.99 | $17.51 | $17.88 | $17.88 | 679,874 |
| 2021-04-01 | $19.74 | $19.75 | $18.22 | $18.38 | $18.38 | 901,029 |
| 2021-03-31 | $17.00 | $18.23 | $16.46 | $17.88 | $17.88 | 1,447,781 |
| 2021-03-30 | $15.60 | $15.95 | $15.00 | $15.67 | $15.67 | 729,421 |
| 2021-03-29 | $15.99 | $16.20 | $15.55 | $15.61 | $15.61 | 623,738 |
| 2021-03-26 | $16.47 | $16.83 | $15.69 | $16.25 | $16.25 | 890,137 |
| 2021-03-25 | $15.32 | $16.40 | $15.00 | $16.22 | $16.22 | 1,357,239 |
| 2021-03-24 | $17.09 | $17.09 | $15.75 | $15.82 | $15.82 | 911,062 |
| 2021-03-23 | $17.35 | $17.57 | $16.61 | $16.70 | $16.70 | 721,080 |
| 2021-03-22 | $17.69 | $17.94 | $17.42 | $17.59 | $17.59 | 625,691 |
| 2021-03-19 | $17.02 | $17.89 | $16.81 | $17.17 | $17.17 | 883,088 |
| 2021-03-18 | $17.83 | $18.39 | $17.12 | $17.15 | $17.15 | 1,176,466 |
| 2021-03-17 | $17.82 | $19.10 | $17.60 | $18.25 | $18.25 | 980,382 |
| 2021-03-16 | $20.00 | $20.01 | $18.30 | $18.55 | $18.55 | 1,107,516 |
| 2021-03-15 | $19.96 | $20.10 | $19.01 | $19.78 | $19.78 | 789,782 |
| 2021-03-12 | $18.44 | $20.20 | $18.37 | $19.74 | $19.74 | 1,035,440 |
| 2021-03-11 | $18.69 | $19.30 | $18.15 | $19.03 | $19.03 | 1,087,600 |
| 2021-03-10 | $18.33 | $19.25 | $17.16 | $17.70 | $17.70 | 1,555,254 |
| 2021-03-09 | $16.99 | $18.25 | $16.52 | $17.42 | $17.42 | 1,609,297 |
| 2021-03-08 | $16.28 | $18.26 | $15.13 | $15.72 | $15.72 | 2,346,213 |
| 2021-03-05 | $16.40 | $16.75 | $13.85 | $16.61 | $16.61 | 4,117,884 |
| 2021-03-04 | $18.69 | $19.62 | $15.60 | $16.75 | $16.75 | 3,459,766 |
| 2021-03-03 | $20.43 | $21.11 | $19.01 | $19.07 | $19.07 | 1,490,914 |
| 2021-03-02 | $21.54 | $21.78 | $21.00 | $21.10 | $21.10 | 580,951 |
| 2021-03-01 | $21.52 | $21.89 | $21.20 | $21.22 | $21.22 | 831,295 |
| 2021-02-26 | $21.07 | $21.71 | $19.51 | $20.79 | $20.79 | 1,463,634 |
| 2021-02-25 | $22.50 | $23.45 | $20.71 | $21.09 | $21.09 | 1,891,671 |
| 2021-02-24 | $22.72 | $24.69 | $22.11 | $22.75 | $22.75 | 2,961,045 |
| 2021-02-23 | $21.62 | $22.60 | $19.00 | $21.95 | $21.95 | 3,296,418 |
| 2021-02-22 | $24.03 | $24.25 | $23.00 | $23.25 | $23.25 | 1,753,579 |
| 2021-02-19 | $24.21 | $25.50 | $23.50 | $24.01 | $24.01 | 2,353,003 |
| 2021-02-18 | $24.23 | $24.60 | $23.80 | $23.96 | $23.96 | 1,850,781 |
| 2021-02-17 | $24.50 | $24.91 | $24.26 | $24.59 | $24.59 | 1,594,882 |
| 2021-02-16 | $25.82 | $25.90 | $24.50 | $24.95 | $24.95 | 2,238,447 |
| 2021-02-12 | $24.60 | $25.45 | $24.40 | $25.02 | $25.02 | 1,743,480 |
| 2021-02-11 | $24.86 | $24.88 | $24.26 | $24.47 | $24.47 | 1,317,409 |
| 2021-02-10 | $25.78 | $25.91 | $24.03 | $24.86 | $24.86 | 2,418,502 |
| 2021-02-09 | $24.99 | $25.47 | $24.80 | $25.35 | $25.35 | 1,563,993 |
| 2021-02-08 | $25.74 | $26.24 | $25.01 | $25.38 | $25.38 | 1,814,612 |
| 2021-02-05 | $25.15 | $25.59 | $24.34 | $24.94 | $24.94 | 1,763,205 |
| 2021-02-04 | $26.18 | $26.20 | $24.38 | $25.24 | $25.24 | 2,811,113 |
| 2021-02-03 | $26.81 | $26.85 | $25.63 | $25.70 | $25.70 | 2,338,376 |
| 2021-02-02 | $27.23 | $27.88 | $26.24 | $26.50 | $26.50 | 2,522,680 |
| 2021-02-01 | $26.14 | $26.42 | $24.50 | $26.40 | $26.40 | 3,593,527 |
| 2021-01-29 | $23.40 | $24.47 | $22.48 | $23.97 | $23.97 | 2,179,984 |
| 2021-01-28 | $23.59 | $24.39 | $22.50 | $23.32 | $23.32 | 2,079,289 |
| 2021-01-27 | $23.09 | $25.40 | $22.89 | $23.00 | $23.00 | 3,635,546 |
| 2021-01-26 | $25.68 | $25.75 | $24.50 | $24.55 | $24.55 | 2,722,754 |
| 2021-01-25 | $26.07 | $26.90 | $22.10 | $25.00 | $25.00 | 6,095,644 |
| 2021-01-22 | $25.27 | $26.90 | $25.00 | $25.65 | $25.65 | 3,500,825 |
| 2021-01-21 | $27.07 | $27.25 | $25.21 | $25.81 | $25.81 | 4,248,191 |
| 2021-01-20 | $28.50 | $28.80 | $27.50 | $27.90 | $27.90 | 3,593,407 |
| 2021-01-19 | $29.66 | $31.06 | $28.25 | $29.11 | $29.11 | 7,611,136 |
| 2021-01-15 | $26.60 | $28.40 | $26.05 | $26.38 | $26.38 | 7,444,133 |
| 2021-01-14 | $25.00 | $27.90 | $24.10 | $25.24 | $25.24 | 8,910,132 |
| 2021-01-13 | $23.01 | $24.60 | $22.10 | $23.00 | $23.00 | 10,488,418 |
| 2021-01-12 | $20.33 | $25.44 | $18.71 | $25.20 | $25.20 | 58,420,935 |
| 2021-01-11 | $12.40 | $12.68 | $11.80 | $12.19 | $12.19 | 1,578,109 |
| 2021-01-08 | $11.74 | $13.43 | $11.60 | $11.95 | $11.95 | 1,661,794 |
| 2021-01-07 | $11.36 | $11.50 | $11.08 | $11.30 | $11.30 | 437,833 |
| 2021-01-06 | $10.98 | $11.14 | $10.65 | $10.82 | $10.82 | 196,496 |
| 2021-01-05 | $10.90 | $11.16 | $10.63 | $10.84 | $10.84 | 133,330 |
| 2021-01-04 | $11.00 | $11.00 | $10.71 | $10.80 | $10.80 | 210,374 |
| 2020-12-31 | $11.30 | $11.50 | $10.99 | $11.08 | $11.08 | 254,368 |
| 2020-12-30 | $11.29 | $11.60 | $11.28 | $11.33 | $11.33 | 348,482 |
| 2020-12-29 | $11.55 | $11.68 | $10.75 | $11.17 | $11.17 | 583,659 |
| 2020-12-28 | $12.10 | $12.10 | $11.52 | $11.55 | $11.55 | 1,198,923 |
| 2020-12-24 | $11.59 | $11.85 | $11.40 | $11.51 | $11.51 | 949,414 |
| 2020-12-23 | $10.75 | $12.00 | $10.66 | $11.00 | $11.00 | 387,509 |
| 2020-12-22 | $10.55 | $10.65 | $10.39 | $10.39 | $10.39 | 219,297 |
| 2020-12-21 | $10.47 | $10.53 | $10.35 | $10.40 | $10.40 | 64,131 |
| 2020-12-18 | $10.49 | $10.50 | $10.30 | $10.44 | $10.44 | 65,901 |
| 2020-12-17 | $10.51 | $10.51 | $10.45 | $10.50 | $10.50 | 63,013 |
| 2020-12-16 | $10.55 | $10.55 | $10.35 | $10.47 | $10.47 | 157,333 |
| 2020-12-15 | $10.60 | $10.65 | $10.39 | $10.40 | $10.40 | 129,654 |
| 2020-12-14 | $10.44 | $10.75 | $10.44 | $10.60 | $10.60 | 473,229 |
| 2020-12-11 | $10.15 | $10.40 | $10.15 | $10.31 | $10.31 | 392,311 |
| 2020-12-10 | $10.09 | $10.20 | $10.01 | $10.10 | $10.10 | 284,995 |
| 2020-12-09 | $10.19 | $10.19 | $10.00 | $10.10 | $10.10 | 67,849 |
| 2020-12-08 | $10.20 | $10.20 | $9.99 | $10.10 | $10.10 | 429,492 |
| 2020-12-07 | $10.15 | $10.40 | $10.00 | $10.16 | $10.16 | 564,710 |
| 2020-12-04 | $9.76 | $10.48 | $9.76 | $10.15 | $10.15 | 473,858 |
| 2020-12-03 | $9.83 | $9.83 | $9.75 | $9.81 | $9.81 | 144,672 |
| 2020-12-02 | $9.78 | $9.90 | $9.74 | $9.82 | $9.82 | 71,884 |
| 2020-12-01 | $9.87 | $9.89 | $9.75 | $9.79 | $9.79 | 27,994 |
| 2020-11-30 | $9.95 | $9.95 | $9.79 | $9.82 | $9.82 | 140,971 |
| 2020-11-27 | $9.95 | $9.95 | $9.70 | $9.70 | $9.70 | 6,033 |
| 2020-11-25 | $9.75 | $9.89 | $9.70 | $9.89 | $9.89 | 252,703 |
Proterra Inc - Class A (ACTC) News Headlines
Recent Proterra Inc - Class A (ACTC) News
Similar Companies to Proterra Inc - Class A (ACTC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |