ProKidney Corp. (BMV:PROK)
57.55
-5.25 (-8.36%)
At close: Oct 10, 2025
ProKidney Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 59.70 | 61.25 | 57.55 | 57.55 | 57.55 | -8.36% | 5,943 |
Oct 9, 2025 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | 4.67% | 255 |
Oct 8, 2025 | 51.40 | 61.83 | 51.40 | 60.00 | 60.00 | 9.09% | 153,599 |
Oct 7, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 3.19% | 19,682 |
Oct 6, 2025 | 53.15 | 53.30 | 53.15 | 53.30 | 53.30 | 6.58% | 13,047 |
Oct 3, 2025 | 51.50 | 51.50 | 50.01 | 50.01 | 50.01 | -2.09% | 58,928 |
Oct 2, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 9.03% | 25,000 |
Oct 1, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 6.36% | 9,004 |
Sep 30, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -3.46% | 8,188 |
Sep 29, 2025 | 45.70 | 45.70 | 45.62 | 45.63 | 45.63 | -5.19% | 601 |
Sep 25, 2025 | 48.40 | 48.40 | 48.00 | 48.13 | 48.13 | -2.77% | 6,000 |
Sep 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 10 |
Sep 23, 2025 | 50.11 | 50.11 | 49.50 | 49.50 | 49.50 | -0.76% | 5,727 |
Sep 22, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - | 5 |
Sep 19, 2025 | 49.50 | 51.80 | 49.50 | 49.88 | 49.88 | 1.73% | 18,044 |
Sep 18, 2025 | 48.40 | 49.03 | 48.40 | 49.03 | 49.03 | 2.36% | 5,914 |
Sep 17, 2025 | 47.30 | 47.90 | 46.50 | 47.90 | 47.90 | 2.90% | 31,723 |
Sep 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.11% | 254 |
Sep 12, 2025 | 55.24 | 55.24 | 45.00 | 46.50 | 46.50 | -15.45% | 18,615 |
Sep 11, 2025 | 45.80 | 55.00 | 45.80 | 55.00 | 55.00 | 38.85% | 46,141 |
Sep 10, 2025 | 40.00 | 40.00 | 39.61 | 39.61 | 39.61 | -0.98% | 9,672 |
Sep 8, 2025 | 43.18 | 43.18 | 40.00 | 40.00 | 40.00 | -7.36% | 252 |
Sep 5, 2025 | 44.46 | 45.00 | 43.18 | 43.18 | 43.18 | 0.54% | 14,013 |
Sep 4, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -2.83% | 5,862 |
Sep 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | 5,865 |
Sep 2, 2025 | 45.00 | 45.00 | 42.90 | 43.00 | 43.00 | -7.13% | 2,515 |
Aug 29, 2025 | 44.39 | 46.30 | 44.39 | 46.30 | 46.30 | -0.24% | 6,015 |
Aug 28, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.89% | 9,031 |
Aug 27, 2025 | 45.70 | 46.00 | 45.50 | 46.00 | 46.00 | 4.43% | 7,036 |
Aug 26, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.73% | 18,100 |
Aug 25, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.39% | 23 |
Aug 22, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | 1.82% | 852 |
Aug 21, 2025 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | 3.53% | 65,184 |
Aug 20, 2025 | 42.28 | 42.50 | 42.28 | 42.50 | 42.50 | -4.06% | 530 |
Aug 19, 2025 | 46.20 | 46.20 | 44.30 | 44.30 | 44.30 | -5.76% | 6,573 |
Aug 18, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 6.82% | 6,805 |
Aug 15, 2025 | 46.80 | 47.36 | 44.00 | 44.01 | 44.01 | -2.57% | 19,137 |
Aug 14, 2025 | 43.00 | 45.50 | 42.92 | 45.17 | 45.17 | 1.73% | 6,005 |
Aug 13, 2025 | 43.70 | 44.50 | 43.00 | 44.40 | 44.40 | 3.62% | 1,654 |
Aug 11, 2025 | 46.00 | 46.00 | 42.85 | 42.85 | 42.85 | -7.45% | 11,286 |
Aug 8, 2025 | 46.40 | 47.00 | 44.20 | 46.30 | 46.30 | -7.40% | 4,088 |
Aug 7, 2025 | 53.10 | 53.10 | 50.00 | 50.00 | 50.00 | -6.54% | 2,968 |
Aug 6, 2025 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -11.60% | 31,568 |
Aug 5, 2025 | 61.00 | 61.00 | 59.20 | 60.52 | 60.52 | -4.24% | 6,227 |
Aug 4, 2025 | 54.95 | 66.63 | 54.95 | 63.20 | 63.20 | 21.54% | 12,495 |
Aug 1, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | -2.13% | 2,909 |
Jul 31, 2025 | 51.50 | 54.25 | 51.50 | 53.13 | 53.13 | 7.70% | 7,756 |
Jul 30, 2025 | 50.00 | 50.00 | 49.33 | 49.33 | 49.33 | -5.26% | 5,663 |
Jul 29, 2025 | 55.50 | 55.50 | 49.88 | 52.07 | 52.07 | -10.22% | 8,521 |
Jul 28, 2025 | 58.15 | 58.15 | 56.20 | 58.00 | 58.00 | -7.94% | 6,310 |