Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	469,590
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
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