Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.86	0.88	0.85	0.86	0.86	-	537,674
Nov 12, 2025	0.87	0.88	0.86	0.86	0.86	-0.58%	384,015
Nov 11, 2025	0.87	0.87	0.84	0.87	0.87	0.58%	571,279
Nov 10, 2025	0.86	0.88	0.85	0.86	0.86	1.18%	630,374
Nov 7, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	657,464
Nov 6, 2025	0.89	0.89	0.87	0.87	0.87	-0.57%	266,341
Nov 5, 2025	0.89	0.89	0.86	0.88	0.88	-2.78%	937,761
Nov 4, 2025	0.90	0.91	0.88	0.90	0.90	-1.10%	546,447
Nov 3, 2025	0.90	0.93	0.90	0.91	0.91	-0.55%	963,640
Oct 31, 2025	0.89	0.92	0.89	0.92	0.92	2.23%	1,855,883
Oct 30, 2025	0.91	0.91	0.88	0.90	0.90	-2.19%	684,933
Oct 29, 2025	0.91	0.93	0.91	0.92	0.92	-	3,256,718
Oct 28, 2025	0.94	0.94	0.88	0.92	0.92	-1.61%	3,256,718
Oct 27, 2025	0.90	0.94	0.90	0.93	0.93	-	1,625,666
Oct 26, 2025	0.90	0.94	0.90	0.93	0.93	3.91%	1,625,666
Oct 24, 2025	0.93	0.93	0.89	0.90	0.90	-1.65%	722,603
Oct 23, 2025	0.94	0.95	0.91	0.91	0.91	-2.67%	1,544,408
Oct 22, 2025	0.90	0.95	0.90	0.94	0.94	4.47%	6,303,316
Oct 21, 2025	0.86	0.91	0.83	0.90	0.90	7.83%	2,608,208
Oct 20, 2025	0.85	0.85	0.83	0.83	0.83	-	816,744
Oct 17, 2025	0.86	0.86	0.82	0.83	0.83	-2.92%	907,085
Oct 16, 2025	0.84	0.86	0.83	0.86	0.86	1.79%	1,947,042
Oct 15, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	1,031,019
Oct 14, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	1,536,479
Oct 13, 2025	0.79	0.83	0.78	0.82	0.82	3.14%	2,574,823
Oct 10, 2025	0.75	0.80	0.74	0.80	0.80	6.00%	2,469,350
Oct 9, 2025	0.75	0.76	0.74	0.75	0.75	-	429,261
Oct 8, 2025	0.75	0.76	0.75	0.75	0.75	-	860,756
Oct 7, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	672,319
Oct 6, 2025	0.77	0.78	0.74	0.75	0.75	-3.87%	692,695
Oct 5, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	4,993
Oct 3, 2025	0.78	0.78	0.75	0.77	0.77	-0.65%	1,097,716
Oct 2, 2025	0.78	0.79	0.77	0.78	0.78	-	1,097,716
Oct 1, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	1,236,650
Sep 30, 2025	0.76	0.77	0.75	0.76	0.76	-0.65%	328,704
Sep 29, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	999,031
Sep 26, 2025	0.76	0.77	0.74	0.75	0.75	-2.60%	689,873
Sep 25, 2025	0.76	0.78	0.76	0.77	0.77	1.99%	878,580
Sep 24, 2025	0.75	0.78	0.75	0.76	0.76	-	1,145,425
Sep 23, 2025	0.75	0.76	0.74	0.76	0.76	0.67%	1,604,526
Sep 22, 2025	0.76	0.77	0.73	0.75	0.75	-1.32%	979,479
Sep 19, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	1,161,237
Sep 18, 2025	0.78	0.80	0.78	0.79	0.79	0.64%	735,163
Sep 17, 2025	0.77	0.79	0.77	0.79	0.79	2.61%	928,621
Sep 16, 2025	0.77	0.78	0.77	0.77	0.77	-	170,904
Sep 15, 2025	0.77	0.77	0.75	0.77	0.77	-0.65%	406,237
Sep 12, 2025	0.80	0.80	0.77	0.77	0.77	-3.14%	485,646
Sep 11, 2025	0.79	0.80	0.77	0.80	0.80	1.27%	1,510,436
Sep 10, 2025	0.77	0.80	0.76	0.79	0.79	0.64%	565,166
Sep 9, 2025	0.81	0.81	0.77	0.78	0.78	-3.11%	782,813