Promise Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.25	20.65	19.85	20.05	20.05	-0.99%	297,698
May 27, 2026	20.20	20.95	20.00	20.25	20.25	1.25%	353,871
May 26, 2026	20.00	20.60	19.85	20.00	20.00	-	319,428
May 25, 2026	19.85	20.45	19.85	20.00	20.00	1.27%	373,531
May 22, 2026	19.15	20.00	19.15	19.75	19.75	3.13%	279,204
May 21, 2026	18.50	19.20	18.50	19.15	19.15	4.93%	144,056
May 20, 2026	18.50	18.65	18.10	18.25	18.25	-1.08%	98,463
May 19, 2026	18.70	19.20	18.25	18.45	18.45	-2.38%	180,783
May 18, 2026	18.40	19.20	17.75	18.90	18.90	2.72%	216,386
May 15, 2026	19.10	19.40	17.90	18.40	18.40	-3.66%	404,978
May 14, 2026	20.10	20.10	19.05	19.10	19.10	-4.50%	383,993
May 13, 2026	20.20	20.90	19.85	20.00	20.00	-2.20%	296,537
May 12, 2026	21.65	21.70	20.40	20.45	20.45	-5.76%	867,667
May 11, 2026	21.85	22.55	20.95	21.70	21.70	0.46%	879,312
May 8, 2026	21.35	22.20	20.75	21.60	21.60	1.41%	934,905
May 7, 2026	21.95	21.95	20.75	21.30	21.30	-	796,827
May 6, 2026	20.15	21.70	19.90	21.30	21.30	5.45%	989,359
May 5, 2026	19.95	20.70	19.95	20.20	20.20	0.25%	523,410
May 4, 2026	20.05	20.50	19.90	20.15	20.15	-	677,560
Apr 30, 2026	20.70	22.30	19.80	20.15	20.15	-2.66%	2,376,732
Apr 29, 2026	18.85	20.70	18.85	20.70	20.70	9.81%	2,008,197
Apr 28, 2026	19.15	19.15	18.40	18.85	18.85	-	272,822
Apr 27, 2026	19.30	19.40	18.65	18.85	18.85	-2.33%	236,697
Apr 24, 2026	18.95	19.50	18.90	19.30	19.30	2.39%	511,397
Apr 23, 2026	19.25	19.60	18.30	18.85	18.85	-2.08%	595,754
Apr 22, 2026	18.75	19.40	18.55	19.25	19.25	3.22%	613,285
Apr 21, 2026	18.85	19.10	18.45	18.65	18.65	0.81%	330,371
Apr 20, 2026	18.70	18.80	18.15	18.50	18.50	-0.54%	451,957
Apr 17, 2026	18.30	19.00	18.20	18.60	18.60	2.76%	429,149
Apr 16, 2026	18.80	18.80	18.10	18.10	18.10	-4.74%	495,183
Apr 15, 2026	18.70	20.35	18.05	19.00	19.00	1.33%	1,279,582
Apr 14, 2026	17.30	19.00	17.25	18.75	18.75	8.38%	663,610
Apr 13, 2026	17.00	17.80	16.80	17.30	17.30	-0.29%	501,711
Apr 10, 2026	17.20	17.35	17.10	17.35	17.35	9.81%	276,670
Apr 9, 2026	16.05	16.05	15.65	15.80	15.80	-1.56%	121,167
Apr 8, 2026	15.85	16.15	15.80	16.05	16.05	2.88%	151,504
Apr 7, 2026	15.70	15.80	15.40	15.60	15.60	-0.32%	52,444
Apr 2, 2026	15.85	16.30	15.50	15.65	15.65	-0.63%	68,177
Apr 1, 2026	15.30	15.95	15.30	15.75	15.75	3.62%	148,654
Mar 31, 2026	15.85	15.95	15.10	15.20	15.20	-5.30%	165,314
Mar 30, 2026	15.75	16.20	15.75	16.05	16.05	-	143,757
Mar 27, 2026	16.50	16.50	16.00	16.05	16.05	-4.18%	112,952
Mar 26, 2026	17.05	17.10	16.40	16.75	16.75	1.21%	142,428
Mar 25, 2026	17.00	17.00	16.15	16.55	16.55	0.30%	122,485
Mar 24, 2026	17.80	17.80	16.50	16.50	16.50	-3.51%	271,391
Mar 23, 2026	17.35	17.75	17.10	17.10	17.10	-10.00%	541,843
Mar 20, 2026	20.10	20.10	18.50	19.00	19.00	3.83%	2,209,753
Mar 19, 2026	18.30	18.30	18.30	18.30	18.30	9.91%	578,303
Mar 18, 2026	15.15	16.65	15.15	16.65	16.65	9.90%	333,537
Mar 17, 2026	14.80	15.15	14.80	15.15	15.15	2.36%	167,865