Promisia Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	2,943
Sep 1, 2026	0.73	0.73	0.72	0.73	0.73	-	15,290
Aug 31, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	4,368
Aug 28, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	43,849
Aug 27, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	746
Aug 26, 2026	0.75	0.75	0.75	0.75	0.75	-	85
Aug 25, 2026	0.76	0.76	0.75	0.75	0.75	-	1,285
Aug 24, 2026	0.75	0.75	0.74	0.75	0.75	-	58,534
Aug 21, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	25,597
Aug 20, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	35,402
Aug 19, 2026	0.73	0.74	0.73	0.74	0.74	4.23%	95,335
Aug 18, 2026	0.68	0.71	0.68	0.71	0.71	-	3,289
Aug 17, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	1,096
Aug 14, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	8,894
Aug 13, 2026	0.76	0.76	0.75	0.75	0.75	-	214
Aug 12, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	240
Aug 11, 2026	0.78	0.78	0.77	0.78	0.78	-	7,760
Aug 10, 2026	0.78	0.79	0.78	0.78	0.78	-	45,638
Aug 7, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	87,557
Aug 6, 2026	0.73	0.77	0.73	0.75	0.75	5.63%	64,978
Aug 5, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	23,167
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	-	808
Aug 3, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	38,678
Jul 31, 2026	0.68	0.70	0.68	0.69	0.69	2.24%	4,895
Jul 30, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	26
Jul 29, 2026	0.66	0.67	0.66	0.66	0.66	-	4,771
Jul 28, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	3,047
Jul 27, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	49,503
Jul 24, 2026	0.66	0.69	0.66	0.69	0.69	6.15%	1,451
Jul 23, 2026	0.64	0.65	0.64	0.65	0.65	8.33%	51,168
Jul 22, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	21,340
Jul 20, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	10,171
Jul 17, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	2,307
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-	52
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-	2,574
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-	35
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-	1,931
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	20,419
Jul 8, 2026	0.61	0.61	0.61	0.61	0.61	-	48,409
Jul 7, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	62,887
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-	5,064
Jul 3, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	3,834
Jul 2, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Jul 1, 2026	0.62	0.62	0.59	0.59	0.59	-7.09%	13,321
Jun 30, 2026	0.64	0.64	0.64	0.64	0.64	-	21
Jun 29, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	858
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