PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.20	2.23	2.00	2.04	2.04	-8.52%	9,169,100
Feb 26, 2026	2.28	2.28	2.20	2.23	2.23	-2.19%	2,111,900
Feb 25, 2026	2.30	2.34	2.26	2.28	2.28	-0.87%	1,474,100
Feb 24, 2026	2.33	2.34	2.30	2.30	2.30	-1.71%	1,252,300
Feb 23, 2026	2.34	2.37	2.31	2.34	2.34	0.86%	2,203,900
Feb 20, 2026	2.19	2.32	2.19	2.32	2.32	5.45%	4,261,400
Feb 19, 2026	2.16	2.23	2.16	2.20	2.20	1.85%	2,402,700
Feb 16, 2026	2.14	2.17	2.13	2.16	2.16	0.93%	191,800
Feb 13, 2026	2.19	2.19	2.14	2.14	2.14	-2.73%	1,191,100
Feb 12, 2026	2.19	2.21	2.18	2.20	2.20	1.38%	1,180,000
Feb 11, 2026	2.20	2.20	2.13	2.17	2.17	-1.81%	1,495,500
Feb 10, 2026	2.13	2.21	2.13	2.21	2.21	3.76%	1,562,900
Feb 9, 2026	2.13	2.16	2.12	2.13	2.13	0.95%	679,700
Feb 6, 2026	2.13	2.13	2.09	2.11	2.11	-1.40%	824,700
Feb 5, 2026	2.17	2.17	2.12	2.14	2.14	-0.93%	633,300
Feb 4, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	603,900
Feb 3, 2026	2.15	2.22	2.15	2.18	2.18	1.87%	1,303,100
Feb 2, 2026	2.15	2.20	2.10	2.14	2.14	-2.28%	1,826,700
Jan 30, 2026	2.20	2.22	2.16	2.19	2.19	-0.45%	946,500
Jan 29, 2026	2.21	2.23	2.16	2.20	2.20	-0.45%	1,136,100
Jan 28, 2026	2.23	2.26	2.21	2.21	2.21	-0.90%	1,280,400
Jan 27, 2026	2.19	2.27	2.19	2.23	2.23	2.76%	3,770,200
Jan 26, 2026	2.14	2.18	2.13	2.17	2.17	1.40%	850,500
Jan 23, 2026	2.12	2.16	2.12	2.14	2.14	0.94%	737,500
Jan 22, 2026	2.15	2.17	2.12	2.12	2.12	-0.93%	1,082,600
Jan 21, 2026	2.08	2.15	2.07	2.14	2.14	2.88%	1,217,400
Jan 20, 2026	2.10	2.12	2.07	2.08	2.08	-0.95%	1,001,200
Jan 19, 2026	2.13	2.13	2.08	2.10	2.10	-1.87%	1,040,000
Jan 16, 2026	2.16	2.17	2.10	2.14	2.14	-0.93%	913,200
Jan 15, 2026	2.18	2.18	2.14	2.16	2.16	-0.92%	1,174,300
Jan 14, 2026	2.15	2.22	2.14	2.18	2.18	1.87%	2,513,600
Jan 13, 2026	2.13	2.17	2.12	2.14	2.14	0.94%	1,603,200
Jan 12, 2026	2.07	2.14	2.07	2.12	2.12	2.42%	2,246,000
Jan 9, 2026	2.09	2.10	2.05	2.07	2.07	-0.48%	1,125,900
Jan 8, 2026	2.00	2.10	1.97	2.08	2.08	6.12%	4,104,300
Jan 7, 2026	1.94	1.98	1.93	1.96	1.96	1.03%	1,273,700
Jan 6, 2026	2.00	2.00	1.93	1.94	1.94	-2.02%	1,625,300
Jan 5, 2026	1.92	2.00	1.92	1.98	1.98	4.21%	2,120,500
Jan 2, 2026	1.89	1.91	1.88	1.90	1.90	1.06%	821,800
Dec 31, 2025	1.89	1.89	1.86	1.88	1.88	-0.53%	240,300
Dec 30, 2025	1.87	1.89	1.85	1.89	1.89	1.07%	396,100
Dec 29, 2025	1.88	1.91	1.86	1.87	1.87	-0.53%	854,900
Dec 26, 2025	1.89	1.90	1.87	1.88	1.88	-	553,800
Dec 24, 2025	1.89	1.89	1.86	1.88	1.88	-	185,500
Dec 23, 2025	1.88	1.90	1.86	1.88	1.88	-0.53%	537,800
Dec 22, 2025	1.90	1.93	1.88	1.89	1.89	-0.53%	664,400
Dec 19, 2025	1.88	1.91	1.87	1.90	1.90	1.06%	972,000
Dec 18, 2025	1.87	1.89	1.86	1.88	1.88	0.53%	375,900
Dec 17, 2025	1.86	1.89	1.82	1.87	1.87	0.54%	805,800
Dec 16, 2025	1.91	1.91	1.86	1.86	1.86	-2.62%	567,700