Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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