Premier Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.25	16.50	14.75	16.39	16.39	10.37%	204
May 11, 2026	15.00	15.01	14.00	14.85	14.85	-3.70%	2,715
May 8, 2026	15.00	15.49	15.00	15.42	15.42	-0.52%	475
May 7, 2026	15.30	15.74	15.30	15.50	15.50	0.32%	1,477
May 6, 2026	16.25	16.25	15.00	15.45	15.45	-3.13%	939
May 5, 2026	15.95	15.95	15.95	15.95	15.95	-0.31%	51
Apr 30, 2026	15.46	16.25	15.46	16.00	16.00	0.19%	192
Apr 29, 2026	15.26	15.97	15.26	15.97	15.97	4.31%	101
Apr 28, 2026	16.00	16.00	15.30	15.31	15.31	-2.79%	815
Apr 27, 2026	15.25	15.75	15.25	15.75	15.75	1.61%	34
Apr 24, 2026	16.20	16.20	15.50	15.50	15.50	-3.00%	52
Apr 23, 2026	15.00	15.98	15.00	15.98	15.98	3.77%	513
Apr 22, 2026	15.93	16.00	15.25	15.40	15.40	-3.33%	110
Apr 21, 2026	15.25	15.99	15.25	15.93	15.93	7.93%	301
Apr 20, 2026	15.02	15.25	14.75	14.76	14.76	-3.72%	205
Apr 17, 2026	15.75	15.99	15.00	15.33	15.33	2.20%	1,384
Apr 16, 2026	15.25	15.75	14.01	15.00	15.00	-3.23%	6,570
Apr 15, 2026	14.60	15.50	14.60	15.50	15.50	6.16%	273
Apr 13, 2026	15.16	16.38	13.15	14.60	14.60	-3.69%	833
Apr 10, 2026	15.50	15.50	15.00	15.16	15.16	-2.13%	95
Apr 9, 2026	14.25	15.50	14.25	15.49	15.49	5.52%	139
Apr 8, 2026	15.25	15.44	14.50	14.68	14.68	1.80%	1,022
Apr 7, 2026	14.66	15.00	14.26	14.42	14.42	0.35%	238
Apr 6, 2026	15.50	15.50	14.25	14.37	14.37	7.00%	824
Apr 2, 2026	13.44	13.44	13.43	13.43	13.43	-0.07%	185
Apr 1, 2026	13.00	13.48	13.00	13.44	13.44	3.46%	577
Mar 30, 2026	13.25	13.25	12.50	12.99	12.99	-1.96%	2,606
Mar 27, 2026	14.00	14.00	13.01	13.25	13.25	-7.67%	780
Mar 25, 2026	14.50	14.50	13.76	14.35	14.35	6.22%	1,471
Mar 24, 2026	13.80	14.74	13.50	13.51	13.51	-3.50%	723
Mar 23, 2026	14.75	14.75	14.00	14.00	14.00	-1.20%	351
Mar 20, 2026	14.50	14.50	13.76	14.17	14.17	-0.21%	512
Mar 19, 2026	14.75	14.75	14.00	14.20	14.20	-3.73%	262
Mar 18, 2026	13.75	14.75	13.60	14.75	14.75	9.10%	2,535
Mar 17, 2026	15.77	15.77	13.25	13.52	13.52	-0.15%	287
Mar 16, 2026	13.25	13.99	12.75	13.54	13.54	-0.22%	7,553
Mar 13, 2026	13.88	13.99	13.26	13.57	13.57	-2.23%	856
Mar 12, 2026	13.99	13.99	13.88	13.88	13.88	1.98%	431
Mar 11, 2026	14.00	14.00	13.32	13.61	13.61	-4.02%	3,805
Mar 10, 2026	14.30	14.30	13.75	14.18	14.18	-1.18%	1,697
Mar 9, 2026	14.00	14.99	12.55	14.35	14.35	2.87%	18,725
Mar 6, 2026	16.78	16.78	13.00	13.95	13.95	-12.70%	21,319
Mar 5, 2026	15.50	15.99	14.50	15.98	15.98	3.10%	1,163
Mar 4, 2026	15.00	15.50	14.50	15.50	15.50	3.33%	513
Mar 2, 2026	15.25	15.25	14.20	15.00	15.00	-1.70%	1,050
Feb 27, 2026	15.46	16.00	15.25	15.26	15.26	-4.63%	1,960
Feb 26, 2026	15.25	16.00	15.25	16.00	16.00	8.40%	848
Feb 25, 2026	15.55	15.74	14.00	14.76	14.76	-7.40%	15,270
Feb 24, 2026	18.97	18.97	15.50	15.94	15.94	-10.45%	10,249
Feb 23, 2026	17.25	17.80	17.25	17.80	17.80	5.26%	4