Premia Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.62	0.69	0.61	0.69	0.69	7.81%	17,000
Sep 4, 2026	0.64	0.68	0.62	0.64	0.64	-6.57%	32,500
Sep 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 1, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 31, 2026	0.62	0.69	0.62	0.69	0.69	3.01%	9,500
Aug 28, 2026	0.62	0.67	0.60	0.67	0.67	7.26%	11,500
Aug 27, 2026	0.60	0.62	0.60	0.62	0.62	4.20%	1,000
Aug 26, 2026	0.61	0.63	0.58	0.60	0.60	-7.03%	50,500
Aug 25, 2026	0.63	0.64	0.61	0.64	0.64	-3.03%	12,500
Aug 24, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 21, 2026	0.69	0.69	0.64	0.66	0.66	-0.75%	13,500
Aug 20, 2026	0.60	0.67	0.60	0.67	0.67	7.26%	7,000
Aug 19, 2026	0.60	0.65	0.57	0.62	0.62	4.20%	34,000
Aug 18, 2026	0.56	0.60	0.56	0.60	0.60	6.25%	8,000
Aug 17, 2026	0.52	0.56	0.52	0.56	0.56	9.80%	20,500
Aug 14, 2026	0.56	0.56	0.51	0.51	0.51	-3.77%	1,500
Aug 13, 2026	0.58	0.59	0.53	0.53	0.53	-3.64%	14,000
Aug 12, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	2,500
Aug 11, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	9,000
Aug 10, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	1,000
Aug 7, 2026	0.62	0.64	0.60	0.60	0.60	-3.23%	16,500
Aug 6, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	11,000
Aug 5, 2026	0.70	0.70	0.66	0.66	0.66	-11.41%	8,000
Aug 4, 2026	0.71	0.75	0.68	0.75	0.75	0.68%	12,000
Aug 3, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jul 31, 2026	0.72	0.74	0.72	0.74	0.74	-1.33%	4,500
Jul 30, 2026	0.74	0.77	0.73	0.75	0.75	1.35%	6,000
Jul 29, 2026	0.72	0.77	0.72	0.74	0.74	-	6,500
Jul 28, 2026	0.74	0.77	0.71	0.74	0.74	-4.52%	15,500
Jul 27, 2026	0.74	0.78	0.74	0.78	0.78	0.65%	1,500
Jul 24, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jul 23, 2026	0.75	0.80	0.74	0.77	0.77	1.32%	26,500
Jul 22, 2026	0.75	0.76	0.72	0.76	0.76	-0.65%	11,500
Jul 21, 2026	0.72	0.77	0.72	0.77	0.77	6.25%	10,500
Jul 20, 2026	0.67	0.72	0.67	0.72	0.72	8.27%	47,000
Jul 17, 2026	0.67	0.67	0.67	0.67	0.67	-	500
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	5,000
Jul 14, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jul 13, 2026	0.62	0.70	0.62	0.66	0.66	4.76%	113,500
Jul 10, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 9, 2026	0.60	0.63	0.58	0.63	0.63	1.61%	13,000
Jul 8, 2026	0.62	0.62	0.62	0.62	0.62	-2.36%	500
Jul 7, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 3, 2026	0.61	0.64	0.61	0.64	0.64	-0.78%	5,000
Jul 2, 2026	0.64	0.66	0.62	0.64	0.64	-3.76%	9,500
Jul 1, 2026	0.69	0.69	0.64	0.67	0.67	-0.75%	5,500
Jun 30, 2026	0.65	0.67	0.65	0.67	0.67	-0.74%	4,500