Promise Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.05	16.40	15.95	16.00	16.00	-1.23%	202,147
Feb 10, 2026	15.85	16.30	15.85	16.20	16.20	1.57%	167,488
Feb 9, 2026	16.40	16.40	15.90	15.95	15.95	-0.31%	164,975
Feb 6, 2026	16.40	16.40	15.75	16.00	16.00	-2.44%	205,879
Feb 5, 2026	16.40	17.25	16.35	16.40	16.40	-0.30%	226,519
Feb 4, 2026	16.20	16.75	16.10	16.45	16.45	0.61%	236,782
Feb 3, 2026	17.10	17.35	16.15	16.35	16.35	-1.80%	355,333
Feb 2, 2026	17.40	17.40	16.65	16.65	16.65	-8.01%	455,983
Jan 30, 2026	18.70	18.75	17.60	18.10	18.10	-5.97%	1,048,986
Jan 29, 2026	17.80	19.25	17.80	19.25	19.25	10.00%	851,624
Jan 28, 2026	17.60	18.30	17.35	17.50	17.50	-1.41%	413,330
Jan 27, 2026	18.10	18.20	17.55	17.75	17.75	-2.47%	475,101
Jan 26, 2026	18.25	18.35	18.05	18.20	18.20	-0.27%	232,594
Jan 23, 2026	18.85	18.90	18.20	18.25	18.25	-3.18%	211,354
Jan 22, 2026	18.50	19.15	18.40	18.85	18.85	2.17%	431,602
Jan 21, 2026	18.30	18.70	18.10	18.45	18.45	0.54%	321,025
Jan 20, 2026	19.30	19.30	18.20	18.35	18.35	-4.92%	760,574
Jan 19, 2026	18.85	19.35	18.80	19.30	19.30	2.39%	494,774
Jan 16, 2026	19.30	19.65	18.80	18.85	18.85	-3.33%	603,504
Jan 15, 2026	19.30	19.60	18.80	19.50	19.50	0.78%	758,221
Jan 14, 2026	19.00	19.65	19.00	19.35	19.35	0.78%	445,133
Jan 13, 2026	19.80	19.90	19.15	19.20	19.20	-1.29%	753,448
Jan 12, 2026	19.15	20.00	19.15	19.45	19.45	-8.47%	1,681,511
Jan 9, 2026	22.65	22.65	20.40	21.25	21.25	-6.18%	1,201,502
Jan 8, 2026	23.20	23.25	22.20	22.65	22.65	-1.09%	852,338
Jan 7, 2026	23.35	23.90	22.80	22.90	22.90	-4.18%	1,211,863
Jan 6, 2026	24.75	25.20	22.25	23.90	23.90	3.24%	3,380,662
Jan 5, 2026	21.10	23.15	21.10	23.15	23.15	9.98%	1,795,285
Jan 2, 2026	20.45	21.25	20.40	21.05	21.05	0.48%	689,576
Dec 31, 2025	20.85	21.50	20.85	20.95	20.95	-1.41%	824,703
Dec 30, 2025	21.25	21.50	20.25	21.25	21.25	1.92%	945,207
Dec 29, 2025	21.50	21.85	20.65	20.85	20.85	-3.02%	1,211,379
Dec 26, 2025	22.40	22.45	21.05	21.50	21.50	-2.27%	1,637,192
Dec 24, 2025	20.75	22.00	19.85	22.00	22.00	6.28%	2,290,150
Dec 23, 2025	22.50	22.50	20.50	20.70	20.70	-1.19%	2,223,440
Dec 22, 2025	19.00	20.95	18.20	20.95	20.95	9.97%	3,500,182
Dec 19, 2025	17.95	19.05	17.95	19.05	19.05	9.80%	2,015,249
Dec 18, 2025	15.60	17.35	15.55	17.35	17.35	9.81%	1,332,011
Dec 17, 2025	16.00	16.05	15.80	15.80	15.80	-1.25%	103,761
Dec 16, 2025	15.80	16.00	15.30	16.00	16.00	1.27%	208,298
Dec 15, 2025	15.90	16.15	15.35	15.80	15.80	1.28%	198,250
Dec 12, 2025	15.90	15.90	15.35	15.60	15.60	-1.27%	200,181
Dec 11, 2025	16.30	16.35	15.70	15.80	15.80	-3.07%	412,819
Dec 10, 2025	15.65	16.80	15.40	16.30	16.30	5.50%	911,885
Dec 9, 2025	14.70	16.10	14.50	15.45	15.45	5.10%	361,295
Dec 8, 2025	14.95	15.00	14.65	14.70	14.70	-1.67%	98,740
Dec 5, 2025	15.00	15.10	14.80	14.95	14.95	-	67,973
Dec 4, 2025	14.75	15.25	14.65	14.95	14.95	2.05%	122,146
Dec 3, 2025	14.60	14.85	14.60	14.65	14.65	0.69%	62,888
Dec 2, 2025	14.80	14.85	14.40	14.55	14.55	-3.00%	175,285