Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.76	0.77	0.74	0.75	0.75	-2.60%	674,993
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
Sep 8, 2025	0.79	0.81	0.78	0.81	0.81	2.55%	824,853
Sep 5, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	2,177,607
Sep 4, 2025	0.79	0.81	0.79	0.79	0.79	0.64%	1,305,522
Sep 3, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	869,902
Sep 2, 2025	0.78	0.81	0.77	0.79	0.78	0.64%	862,920
Sep 1, 2025	0.81	0.81	0.79	0.79	0.77	-1.88%	703,042
Aug 29, 2025	0.77	0.82	0.77	0.80	0.79	4.58%	2,808,388
Aug 28, 2025	0.73	0.77	0.73	0.77	0.75	4.08%	1,033,499
Aug 27, 2025	0.75	0.75	0.73	0.74	0.72	-1.34%	832,151
Aug 26, 2025	0.72	0.77	0.72	0.75	0.73	4.20%	2,868,578
Aug 25, 2025	0.75	0.78	0.71	0.72	0.70	7.52%	2,348,089
Aug 22, 2025	0.68	0.69	0.67	0.67	0.65	-2.92%	688,570
Aug 21, 2025	0.67	0.69	0.67	0.69	0.67	2.24%	420,431
Aug 20, 2025	0.68	0.68	0.67	0.67	0.66	-1.47%	506,559
Aug 19, 2025	0.68	0.69	0.68	0.68	0.67	-0.73%	318,673
Aug 18, 2025	0.68	0.69	0.68	0.69	0.67	1.48%	387,211
Aug 15, 2025	0.69	0.69	0.67	0.68	0.66	-0.74%	397,746
Aug 14, 2025	0.69	0.70	0.68	0.68	0.67	-1.45%	395,977
Aug 13, 2025	0.68	0.70	0.67	0.69	0.68	3.76%	706,084
Aug 12, 2025	0.69	0.69	0.67	0.67	0.65	-2.92%	605,664
Aug 11, 2025	0.69	0.69	0.68	0.69	0.67	-0.72%	484,834
Aug 10, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	60,000
Aug 8, 2025	0.70	0.71	0.68	0.70	0.68	-1.42%	441,345
Aug 7, 2025	0.68	0.72	0.68	0.71	0.69	2.92%	585,127
Aug 6, 2025	0.71	0.71	0.68	0.69	0.67	-0.72%	347,394
Aug 5, 2025	0.70	0.71	0.69	0.69	0.68	-1.43%	1,364,645
Aug 4, 2025	0.69	0.70	0.68	0.70	0.69	0.72%	1,026,177
Aug 1, 2025	0.70	0.71	0.70	0.70	0.68	-1.42%	276,032
Jul 31, 2025	0.69	0.71	0.69	0.71	0.69	1.44%	340,401
Jul 30, 2025	0.69	0.71	0.68	0.70	0.68	-	530,695
Jul 29, 2025	0.71	0.71	0.69	0.70	0.68	-2.11%	984,760
Jul 28, 2025	0.72	0.73	0.70	0.71	0.70	-0.70%	826,239
Jul 25, 2025	0.73	0.73	0.71	0.72	0.70	-3.38%	423,273
Jul 24, 2025	0.74	0.74	0.72	0.74	0.73	0.68%	1,178,577
Jul 23, 2025	0.72	0.74	0.71	0.74	0.72	1.38%	842,176
Jul 22, 2025	0.76	0.76	0.68	0.73	0.71	-6.45%	4,240,635