Priority Technology Holdings, Inc. (PRTHU)
OTCMKTS · Delayed Price · Currency is USD · Units
5.00
0.00 (0.00%)
Jun 11, 2026, 9:30 AM EST
PRTHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 198 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -21.43% | 195 |
| Apr 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 26.35% | 100 |
| Apr 14, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | -26.62% | 350 |
| Mar 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | 100 |
| Mar 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -37.22% | 100 |
| Feb 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 350 |
| Dec 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 27.17% | 100 |
| Dec 20, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -8.27% | 100 |
| Nov 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 27.33% | 1,360 |
| Nov 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | 100 |
| Oct 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -30.81% | 825 |
| Oct 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 42.24% | 100 |
| Sep 24, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91% | 100 |
| Sep 17, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 12.82% | 100 |
| Jul 29, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | 100 |
| Jul 23, 2024 | 5.40 | 5.76 | 5.40 | 5.76 | 5.76 | 8.68% | 300 |
| Jul 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 15.22% | 500 |
| Jul 9, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 20.99% | 502 |
| Sep 7, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 17.16% | 100 |
| Jun 22, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.29% | 100 |
| Jun 20, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 100 |
| Jun 5, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 26.67% | 1,100 |
| May 25, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -15.49% | 200 |
| May 24, 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.63% | 200 |
| May 23, 2023 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 2.07% | 200 |
| Apr 26, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 100 |
| Apr 14, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.58% | 100 |
| Mar 20, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.82% | 100 |
| Mar 2, 2023 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -9.27% | 500 |
| Mar 1, 2023 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | -11.83% | 550 |
| Feb 9, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.03% | 100 |
| Feb 1, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.82% | 100 |
| Jan 26, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -15.09% | 100 |
| Jan 18, 2023 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | - | 300 |
| Jan 17, 2023 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 14.89% | 300 |
| Jan 6, 2023 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -11.76% | 2,636 |
| Jan 5, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 13.33% | 200 |
| Dec 29, 2022 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -16.67% | 2,636 |
| Dec 16, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 100 |
| Dec 1, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 19.15% | 100 |
| Oct 18, 2022 | 5.00 | 5.00 | 4.50 | 4.70 | 4.70 | 132.67% | 1,800 |
| Aug 29, 2022 | 4.03 | 4.03 | 2.02 | 2.02 | 2.02 | -59.60% | 1,516 |
| Jun 24, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.04% | 100 |
| Jun 23, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -71.25% | 110 |
| Apr 14, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100.00% | 206 |
| Jan 29, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jan 26, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100.00% | 206 |
| Nov 24, 2020 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 56.25% | 200 |