Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.69	0.73	0.69	0.72	-	6.18%	1,595,667
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
Dec 10, 2025	0.82	0.83	0.80	0.82	0.82	0.61%	1,154,947
Dec 9, 2025	0.83	0.84	0.81	0.82	0.82	-1.21%	250,335
Dec 8, 2025	0.87	0.87	0.82	0.83	0.83	-0.60%	192,211
Dec 5, 2025	0.86	0.86	0.82	0.83	0.83	-2.35%	440,033
Dec 4, 2025	0.86	0.88	0.85	0.85	0.85	-1.73%	454,538
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