Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.69	0.69	0.68	0.68	-	0.29%	188,534
Mar 17, 2026	0.71	0.71	0.68	0.68	0.68	-3.55%	607,474
Mar 16, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	923,667
Mar 13, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	255,958
Mar 12, 2026	0.72	0.72	0.69	0.71	0.71	-3.42%	746,400
Mar 11, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	277,927
Mar 10, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	417,145
Mar 9, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	770,326
Mar 6, 2026	0.75	0.76	0.74	0.76	0.76	-	2,872,108
Mar 5, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	360,872
Mar 4, 2026	0.73	0.76	0.73	0.75	0.73	-	1,069,032
Mar 3, 2026	0.74	0.75	0.73	0.75	0.73	-0.67%	357,407
Mar 2, 2026	0.75	0.76	0.73	0.75	0.74	-1.96%	906,416
Feb 27, 2026	0.72	0.77	0.71	0.77	0.75	6.99%	1,895,181
Feb 26, 2026	0.73	0.74	0.71	0.72	0.70	-1.38%	1,087,969
Feb 25, 2026	0.71	0.73	0.71	0.73	0.71	1.40%	531,900
Feb 24, 2026	0.72	0.73	0.70	0.72	0.70	-	1,096,775
Feb 23, 2026	0.75	0.77	0.71	0.72	0.70	-4.67%	919,927
Feb 20, 2026	0.76	0.77	0.74	0.75	0.74	-1.96%	825,863
Feb 19, 2026	0.76	0.77	0.75	0.77	0.75	0.66%	1,076,584
Feb 18, 2026	0.77	0.78	0.76	0.76	0.75	-1.30%	668,404
Feb 17, 2026	0.81	0.81	0.76	0.77	0.76	14.93%	8,229,740
Feb 13, 2026	0.68	0.68	0.66	0.67	0.66	-2.90%	696,580
Feb 12, 2026	0.73	0.73	0.69	0.69	0.68	-4.83%	716,838
Feb 11, 2026	0.71	0.73	0.70	0.73	0.71	1.40%	342,122
Feb 10, 2026	0.71	0.72	0.70	0.72	0.70	1.42%	124,746
Feb 9, 2026	0.71	0.72	0.69	0.71	0.69	1.44%	1,228,939
Feb 6, 2026	0.72	0.74	0.69	0.70	0.68	-6.08%	1,791,699
Feb 5, 2026	0.69	0.75	0.69	0.74	0.73	8.82%	2,883,645
Feb 4, 2026	0.74	0.74	0.68	0.68	0.67	-8.11%	3,123,688
Feb 3, 2026	0.78	0.78	0.74	0.74	0.73	-1.99%	1,193,025
Feb 2, 2026	0.77	0.77	0.75	0.76	0.74	-	3,306,838
Jan 30, 2026	0.79	0.79	0.75	0.76	0.74	-4.43%	2,131,043
Jan 29, 2026	0.78	0.80	0.78	0.79	0.78	1.28%	661,276
Jan 28, 2026	0.78	0.79	0.76	0.78	0.77	-0.64%	1,319,543
Jan 27, 2026	0.79	0.81	0.78	0.79	0.77	-0.63%	838,753
Jan 23, 2026	0.77	0.80	0.77	0.79	0.78	1.94%	846,516
Jan 22, 2026	0.80	0.82	0.77	0.78	0.76	-2.52%	787,461
Jan 21, 2026	0.83	0.83	0.75	0.80	0.78	-5.36%	2,391,256
Jan 20, 2026	0.78	0.84	0.78	0.84	0.83	7.01%	1,233,916
Jan 19, 2026	0.78	0.79	0.77	0.79	0.77	0.64%	443,549
Jan 16, 2026	0.76	0.78	0.76	0.78	0.77	3.31%	558,950
Jan 15, 2026	0.78	0.78	0.76	0.76	0.74	-1.95%	539,271
Jan 14, 2026	0.79	0.79	0.77	0.77	0.76	-2.53%	269,583
Jan 13, 2026	0.80	0.82	0.78	0.79	0.78	-2.47%	658,856
Jan 12, 2026	0.79	0.81	0.79	0.81	0.80	2.53%	516,254
Jan 9, 2026	0.80	0.80	0.79	0.79	0.78	-1.25%	314,608
Jan 8, 2026	0.79	0.80	0.79	0.80	0.79	1.27%	364,681
Jan 7, 2026	0.78	0.79	0.77	0.79	0.78	1.94%	512,595
Jan 6, 2026	0.76	0.79	0.75	0.78	0.76	2.65%	625,660