Praemium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.71	0.74	0.71	0.73	0.73	3.55%	367,630
Jun 4, 2026	0.70	0.71	0.69	0.71	0.71	-0.70%	244,664
Jun 3, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	394,359
Jun 2, 2026	0.70	0.72	0.68	0.72	0.72	1.41%	441,472
Jun 1, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	602,113
May 29, 2026	0.67	0.70	0.67	0.69	0.69	1.47%	330,871
May 28, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	574,318
May 27, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	416,673
May 26, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	552,995
May 25, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	692,815
May 22, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	704,441
May 21, 2026	0.68	0.70	0.66	0.69	0.69	7.81%	529,977
May 20, 2026	0.66	0.68	0.64	0.64	0.64	-2.29%	527,316
May 19, 2026	0.68	0.68	0.66	0.66	0.66	-2.24%	384,295
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