Promisia Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.48	0.48	0.48	0.48	-	-2.04%	1,046
Dec 18, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	6,238
Dec 17, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	2,500
Dec 16, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	1,417
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-	9,825
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	8.70%	134,658
Dec 8, 2025	0.47	0.47	0.46	0.46	0.46	-	20,005
Dec 3, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	50,378
Dec 2, 2025	0.50	0.50	0.47	0.47	0.47	-6.93%	1,964
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	-2.88%	534
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	41,070
Nov 26, 2025	0.55	0.55	0.55	0.55	0.55	-	3,107
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	365
Nov 21, 2025	0.56	0.56	0.56	0.56	0.56	-1.77%	21,088
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	1,321
Nov 19, 2025	0.54	0.56	0.54	0.56	0.56	4.67%	47,256
Nov 18, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	876
Nov 17, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	7,034
Nov 14, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	35,666
Nov 13, 2025	0.50	0.51	0.50	0.51	0.51	-	23,574
Nov 12, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	67,744
Nov 11, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	12,409
Nov 10, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	27,766
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-	12,541
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	1,028
Nov 5, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	35,838
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	10,021
Nov 3, 2025	0.49	0.50	0.49	0.50	0.50	3.13%	24,616
Oct 31, 2025	0.46	0.49	0.46	0.48	0.48	6.67%	25,089
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	9,963
Oct 28, 2025	0.45	0.46	0.45	0.46	0.46	-	12,752
Oct 24, 2025	0.45	0.46	0.45	0.46	0.46	-	30,288
Oct 23, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	14,102
Oct 22, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	87,596
Oct 21, 2025	0.44	0.44	0.44	0.44	0.44	-	32,811
Oct 20, 2025	0.44	0.44	0.44	0.44	0.44	-	1,348
Oct 17, 2025	0.44	0.44	0.44	0.44	0.44	-	8,232
Oct 16, 2025	0.47	0.47	0.44	0.44	0.44	-5.38%	109,833
Oct 15, 2025	0.44	0.47	0.44	0.47	0.47	8.14%	97,772
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	-	66,098
Oct 13, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	6,003
Oct 10, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	16,485
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-	26,584
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	-	1,249
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	-	674
Oct 6, 2025	0.42	0.43	0.42	0.43	0.43	-3.37%	4,569
Oct 3, 2025	0.44	0.45	0.44	0.45	0.45	3.49%	20,416
Oct 2, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	227
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	30,361
Sep 30, 2025	0.41	0.41	0.40	0.40	0.40	-5.95%	99,823