Promisia Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	4,968
Jun 24, 2026	0.63	0.63	0.62	0.62	0.62	-3.88%	14,186
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	-	487
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	5,056
Jun 19, 2026	0.65	0.65	0.64	0.65	0.65	-	20,507
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	61,853
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	-	103,114
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	-	78
Jun 15, 2026	0.66	0.66	0.66	0.66	0.66	-	2,091
Jun 12, 2026	0.66	0.66	0.66	0.66	0.66	-	77
Jun 11, 2026	0.67	0.67	0.66	0.66	0.66	-3.65%	17,128
Jun 10, 2026	0.68	0.69	0.66	0.69	0.69	0.74%	35,994
Jun 9, 2026	0.68	0.68	0.68	0.68	0.68	-	4,162
Jun 8, 2026	0.68	0.68	0.67	0.68	0.68	-	35,537
Jun 5, 2026	0.68	0.68	0.68	0.68	0.68	-	19,476
Jun 4, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	2,963
Jun 3, 2026	0.69	0.69	0.68	0.69	0.69	4.55%	51,317
Jun 2, 2026	0.68	0.68	0.66	0.66	0.66	-	18,103
May 29, 2026	0.61	0.68	0.61	0.66	0.66	10.00%	97,114
May 28, 2026	0.54	0.60	0.54	0.60	0.60	11.11%	198,792
May 27, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	4,032
May 26, 2026	0.53	0.54	0.53	0.53	0.53	-	17,489
May 25, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	11,103
May 22, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	1,395
May 21, 2026	0.53	0.53	0.53	0.53	0.53	2.91%	20,725
May 19, 2026	0.52	0.53	0.52	0.52	0.52	-	122,457
May 18, 2026	0.52	0.52	0.52	0.52	0.52	-	50,670
May 15, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	10,172
May 14, 2026	0.50	0.51	0.50	0.51	0.51	5.21%	1,100
May 11, 2026	0.49	0.49	0.48	0.48	0.48	-	42,100
May 8, 2026	0.47	0.49	0.47	0.48	0.48	4.35%	315,817
May 7, 2026	0.46	0.46	0.46	0.46	0.46	-	40,025
May 6, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-	3,706
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-	195
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-	10,023
Apr 29, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	15,100
Apr 23, 2026	0.46	0.46	0.45	0.45	0.45	-	60,257
Apr 22, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	341
Apr 16, 2026	0.45	0.45	0.45	0.45	0.45	-	1,045
Apr 15, 2026	0.44	0.45	0.44	0.45	0.45	-5.32%	26,732
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-	12,284
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-	43,395
Apr 10, 2026	0.47	0.47	0.47	0.47	0.47	-	50,317
Apr 9, 2026	0.47	0.47	0.47	0.47	0.47	-	77
Apr 8, 2026	0.47	0.47	0.47	0.47	0.47	-	234
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-	346
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	-	43,226
Apr 1, 2026	0.47	0.47	0.47	0.47	0.47	-	10,031
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-	111