Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.85	0.87	0.85	0.87	0.87	1.76%	284,081
Dec 2, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	258,164
Dec 1, 2025	0.87	0.87	0.85	0.86	0.86	-0.58%	727,022
Nov 28, 2025	0.87	0.89	0.86	0.87	0.87	0.58%	1,037,492
Nov 27, 2025	0.85	0.87	0.84	0.86	0.86	1.78%	384,270
Nov 26, 2025	0.84	0.85	0.83	0.85	0.85	2.42%	724,271
Nov 25, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	435,400
Nov 24, 2025	0.78	0.83	0.78	0.82	0.82	3.16%	499,734
Nov 21, 2025	0.79	0.80	0.78	0.79	0.79	-	871,314
Nov 20, 2025	0.78	0.80	0.78	0.79	0.79	2.60%	688,570
Nov 19, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	317,973
Nov 18, 2025	0.82	0.82	0.79	0.79	0.79	-4.85%	923,094
Nov 17, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	355,504
Nov 14, 2025	0.85	0.85	0.81	0.81	0.81	-5.81%	1,036,036
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%	709,314
Oct 27, 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	-3.25%	692,695
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