Premium Brands Holdings Corporation (PRBZF)
OTCMKTS · Delayed Price · Currency is USD
74.30
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 74.27 | 74.30 | 74.27 | 74.30 | 74.30 | - | 12,593 |
| Feb 9, 2026 | 73.10 | 74.30 | 73.10 | 74.30 | 74.30 | 1.78% | 28,958 |
| Feb 6, 2026 | 72.86 | 73.00 | 72.86 | 73.00 | 73.00 | 1.26% | 3,846 |
| Feb 5, 2026 | 71.45 | 72.47 | 71.45 | 72.09 | 72.09 | -0.55% | 2,012 |
| Feb 4, 2026 | 72.45 | 72.49 | 72.45 | 72.49 | 72.49 | 2.98% | 399 |
| Feb 3, 2026 | 70.34 | 70.39 | 70.34 | 70.39 | 70.39 | 2.09% | 5,893 |
| Feb 2, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.10% | 3,280 |
| Jan 30, 2026 | 68.36 | 69.06 | 68.36 | 69.02 | 69.02 | 0.08% | 16,728 |
| Jan 28, 2026 | 68.99 | 68.99 | 68.96 | 68.97 | 68.97 | 0.66% | 44,043 |
| Jan 27, 2026 | 68.82 | 68.82 | 68.48 | 68.52 | 68.52 | -0.91% | 4,959 |
| Jan 26, 2026 | 69.54 | 69.54 | 68.99 | 69.15 | 69.15 | -0.43% | 13,844 |
| Jan 23, 2026 | 69.05 | 69.45 | 69.05 | 69.45 | 69.45 | -1.31% | 6,811 |
| Jan 22, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -1.24% | 13,931 |
| Jan 16, 2026 | 70.76 | 71.25 | 70.76 | 71.25 | 71.25 | -1.76% | 5,533 |
| Jan 14, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.68% | 16,513 |
| Jan 12, 2026 | 72.65 | 73.02 | 72.45 | 73.02 | 73.02 | 1.50% | 767 |
| Jan 9, 2026 | 71.96 | 71.96 | 71.94 | 71.94 | 71.94 | -0.88% | 7,246 |
| Jan 8, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -1.04% | 1,428 |
| Jan 6, 2026 | 73.37 | 73.37 | 73.34 | 73.34 | 73.34 | -1.07% | 36,973 |
| Jan 5, 2026 | 74.53 | 74.53 | 74.13 | 74.13 | 74.13 | -1.05% | 9,691 |
| Jan 2, 2026 | 74.02 | 74.92 | 74.02 | 74.92 | 74.92 | 1.07% | 9,550 |
| Dec 31, 2025 | 73.83 | 74.24 | 73.83 | 74.13 | 74.13 | -0.59% | 2,637 |
| Dec 30, 2025 | 74.32 | 74.57 | 74.32 | 74.57 | 73.97 | -0.13% | 5,217 |
| Dec 29, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.07 | 0.09% | 9,221 |
| Dec 24, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.00 | 0.74% | 634 |
| Dec 22, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.45 | 1.59% | 11,106 |
| Dec 19, 2025 | 74.15 | 74.15 | 72.89 | 72.89 | 72.30 | -1.07% | 28,220 |
| Dec 18, 2025 | 73.46 | 73.68 | 73.46 | 73.68 | 73.08 | 5.50% | 787 |
| Dec 11, 2025 | 70.76 | 70.76 | 69.84 | 69.84 | 69.27 | -6.53% | 27,036 |
| Dec 10, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.11 | 1.32% | 7,012 |
| Dec 9, 2025 | 72.43 | 73.75 | 72.43 | 73.75 | 73.15 | 2.15% | 8,904 |
| Dec 8, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.62 | 1.80% | 2,189 |
| Dec 5, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.35 | -0.46% | 3,360 |
| Dec 4, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 70.67 | 1.52% | 3,159 |
| Dec 1, 2025 | 70.00 | 70.18 | 69.62 | 70.18 | 69.61 | 1.99% | 8,632 |
| Nov 26, 2025 | 68.65 | 68.81 | 68.65 | 68.81 | 68.25 | 2.72% | 3,303 |
| Nov 25, 2025 | 67.05 | 67.05 | 66.99 | 66.99 | 66.45 | 4.56% | 12,214 |
| Nov 24, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 63.55 | -0.94% | 3,256 |
| Nov 21, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.16 | -0.13% | 5,275 |
| Nov 20, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.24 | 0.99% | 5,295 |
| Nov 19, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 63.61 | 0.10% | 5,061 |
| Nov 18, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 63.54 | 1.57% | 3,409 |
| Nov 17, 2025 | 63.70 | 63.70 | 62.77 | 63.07 | 62.56 | 1.25% | 1,974 |
| Nov 14, 2025 | 62.00 | 62.29 | 62.00 | 62.29 | 61.79 | -1.46% | 28,503 |
| Nov 12, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 62.71 | -0.77% | 10,822 |
| Nov 11, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.19 | -0.45% | 15,036 |
| Nov 10, 2025 | 64.00 | 64.14 | 64.00 | 64.00 | 63.48 | -2.82% | 13,120 |
| Nov 7, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.33 | -0.96% | 11,071 |
| Nov 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | -1.47% | 6,532 |
| Nov 5, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 66.94 | -2.19% | 682 |