Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.69	0.70	0.67	0.67	0.67	-3.60%	388,673
May 15, 2026	0.70	0.72	0.69	0.70	0.70	-	1,681,248
May 14, 2026	0.68	0.70	0.67	0.70	0.70	2.96%	763,526
May 13, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	1,673,001
May 12, 2026	0.72	0.72	0.70	0.70	0.70	0.72%	1,053,321
May 11, 2026	0.70	0.72	0.69	0.70	0.70	-2.11%	741,839
May 8, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	361,887
May 7, 2026	0.70	0.72	0.69	0.72	0.72	3.62%	1,089,773
May 6, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	912,721
May 5, 2026	0.69	0.70	0.66	0.67	0.67	-2.19%	716,294
May 4, 2026	0.69	0.70	0.68	0.69	0.69	-	191,898
May 1, 2026	0.69	0.70	0.68	0.69	0.69	0.74%	385,744
Apr 30, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	419,103
Apr 29, 2026	0.66	0.70	0.66	0.67	0.67	-	729,601
Apr 28, 2026	0.70	0.72	0.67	0.67	0.67	-2.90%	608,039
Apr 27, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	262,964
Apr 24, 2026	0.73	0.74	0.69	0.70	0.70	-4.14%	484,782
Apr 23, 2026	0.76	0.77	0.72	0.73	0.73	-3.97%	679,374
Apr 22, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	766,951
Apr 21, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	429,603
Apr 20, 2026	0.74	0.75	0.73	0.74	0.74	2.78%	533,111
Apr 17, 2026	0.71	0.74	0.71	0.72	0.72	0.70%	559,121
Apr 16, 2026	0.70	0.73	0.69	0.72	0.72	2.88%	1,204,063
Apr 15, 2026	0.69	0.72	0.68	0.70	0.70	0.72%	607,020
Apr 14, 2026	0.69	0.72	0.69	0.69	0.69	0.73%	451,687
Apr 13, 2026	0.68	0.70	0.67	0.69	0.69	-1.44%	449,128
Apr 10, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	4,151,993
Apr 9, 2026	0.70	0.70	0.68	0.69	0.69	-	1,459,523
Apr 8, 2026	0.69	0.71	0.68	0.69	0.69	2.99%	1,114,185
Apr 7, 2026	0.67	0.69	0.67	0.67	0.67	0.75%	236,690
Apr 2, 2026	0.69	0.69	0.66	0.67	0.67	-1.48%	540,059
Apr 1, 2026	0.66	0.69	0.65	0.68	0.68	4.65%	827,857
Mar 31, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	490,683
Mar 30, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	510,247
Mar 27, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	543,403
Mar 26, 2026	0.67	0.67	0.65	0.66	0.66	-	212,616
Mar 25, 2026	0.65	0.67	0.64	0.66	0.66	3.13%	211,814
Mar 24, 2026	0.64	0.66	0.64	0.64	0.64	1.59%	589,457
Mar 23, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	2,030,003
Mar 20, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	520,599
Mar 19, 2026	0.68	0.68	0.66	0.67	0.67	-3.62%	5,073,698
Mar 18, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	488,798
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