Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	531,900
Feb 24, 2026	0.72	0.73	0.70	0.72	0.72	-	1,096,775
Feb 23, 2026	0.75	0.77	0.71	0.72	0.72	-4.67%	919,927
Feb 20, 2026	0.76	0.77	0.74	0.75	0.75	-1.96%	825,863
Feb 19, 2026	0.76	0.77	0.75	0.77	0.77	0.66%	1,076,584
Feb 18, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	668,404
Feb 17, 2026	0.81	0.81	0.76	0.77	0.77	14.93%	8,229,740
Feb 13, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	696,580
Feb 12, 2026	0.73	0.73	0.69	0.69	0.69	-4.83%	716,838
Feb 11, 2026	0.71	0.73	0.70	0.73	0.73	1.40%	342,122
Feb 10, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	124,746
Feb 9, 2026	0.71	0.72	0.69	0.71	0.71	1.44%	1,228,939
Feb 6, 2026	0.72	0.74	0.69	0.70	0.70	-6.08%	1,791,699
Feb 5, 2026	0.69	0.75	0.69	0.74	0.74	8.82%	2,883,645
Feb 4, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	3,123,688
Feb 3, 2026	0.78	0.78	0.74	0.74	0.74	-1.99%	1,193,025
Feb 2, 2026	0.77	0.77	0.75	0.76	0.76	-	3,306,838
Jan 30, 2026	0.79	0.79	0.75	0.76	0.76	-4.43%	2,131,043
Jan 29, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	661,276
Jan 28, 2026	0.78	0.79	0.76	0.78	0.78	-0.64%	1,319,543
Jan 27, 2026	0.79	0.81	0.78	0.79	0.79	-0.63%	838,753
Jan 23, 2026	0.77	0.80	0.77	0.79	0.79	1.94%	846,516
Jan 22, 2026	0.80	0.82	0.77	0.78	0.78	-2.52%	787,461
Jan 21, 2026	0.83	0.83	0.75	0.80	0.80	-5.36%	2,391,256
Jan 20, 2026	0.78	0.84	0.78	0.84	0.84	7.01%	1,233,916
Jan 19, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	443,549
Jan 16, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	558,950
Jan 15, 2026	0.78	0.78	0.76	0.76	0.76	-1.95%	539,271
Jan 14, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	269,583
Jan 13, 2026	0.80	0.82	0.78	0.79	0.79	-2.47%	658,856
Jan 12, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	516,254
Jan 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	314,608
Jan 8, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	364,681
Jan 7, 2026	0.78	0.79	0.77	0.79	0.79	1.94%	512,595
Jan 6, 2026	0.76	0.79	0.75	0.78	0.78	2.65%	625,660
Jan 5, 2026	0.79	0.79	0.73	0.76	0.76	-4.43%	1,968,194
Jan 2, 2026	0.80	0.81	0.79	0.79	0.79	-0.63%	117,688
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	79,993
Dec 30, 2025	0.80	0.82	0.79	0.79	0.79	-3.09%	301,502
Dec 29, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	149,516
Dec 24, 2025	0.79	0.82	0.79	0.80	0.80	-	193,722
Dec 23, 2025	0.78	0.80	0.78	0.80	0.80	1.91%	202,533
Dec 22, 2025	0.81	0.81	0.77	0.79	0.79	-1.88%	745,515
Dec 19, 2025	0.80	0.81	0.78	0.80	0.80	0.63%	791,062
Dec 18, 2025	0.76	0.80	0.75	0.80	0.80	4.61%	876,006
Dec 17, 2025	0.79	0.79	0.76	0.76	0.76	-0.65%	484,978
Dec 16, 2025	0.77	0.78	0.76	0.77	0.77	-2.55%	410,730
Dec 15, 2025	0.80	0.80	0.77	0.79	0.79	-3.68%	1,501,123
Dec 12, 2025	0.82	0.82	0.80	0.82	0.82	0.62%	657,337
Dec 11, 2025	0.82	0.84	0.81	0.81	0.81	-1.22%	1,077,052