Proacta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.82	0.82	0.73	0.82	0.82	5.41%	40,011
Feb 26, 2026	0.84	0.85	0.76	0.78	0.78	-4.20%	33,760
Feb 25, 2026	0.81	0.91	0.80	0.81	0.81	-3.57%	35,420
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	-1.64%	830
Feb 23, 2026	0.85	0.88	0.80	0.85	0.85	-2.95%	36,850
Feb 20, 2026	0.95	0.96	0.83	0.88	0.88	-7.37%	22,207
Feb 19, 2026	0.91	0.95	0.84	0.95	0.95	4.40%	10,764
Feb 18, 2026	0.91	0.91	0.91	0.91	0.91	-	121
Feb 17, 2026	0.88	0.92	0.85	0.91	0.91	3.41%	12,710
Feb 16, 2026	0.82	0.88	0.82	0.88	0.88	7.32%	10,320
Feb 13, 2026	0.84	0.87	0.79	0.82	0.82	-2.38%	62,479
Feb 12, 2026	0.83	0.89	0.81	0.84	0.84	-5.19%	40,894
Feb 11, 2026	0.88	0.89	0.83	0.89	0.89	-	18,507
Feb 10, 2026	0.85	0.89	0.82	0.89	0.89	0.68%	23,498
Feb 9, 2026	0.92	0.94	0.85	0.88	0.88	-6.38%	46,370
Feb 6, 2026	0.95	0.95	0.91	0.94	0.94	-0.84%	5,040
Feb 5, 2026	0.94	0.95	0.88	0.95	0.95	0.85%	31,167
Feb 4, 2026	0.94	0.94	0.91	0.94	0.94	4.21%	15,555
Feb 3, 2026	0.97	0.97	0.90	0.90	0.90	-6.24%	33,177
Feb 2, 2026	1.02	1.02	0.93	0.96	0.96	-5.22%	15,623
Jan 30, 2026	1.00	1.03	0.93	1.02	1.02	2.11%	22,576
Jan 29, 2026	1.02	1.05	0.92	0.99	0.99	-6.67%	77,205
Jan 28, 2026	0.97	1.14	0.97	1.07	1.07	9.79%	509,395
Jan 27, 2026	0.96	0.99	0.91	0.97	0.97	-3.96%	6,662
Jan 26, 2026	0.97	1.02	0.95	1.01	1.01	1.20%	26,516
Jan 23, 2026	1.08	1.10	0.92	1.00	1.00	-6.73%	37,834
Jan 22, 2026	0.96	1.07	0.96	1.07	1.07	7.00%	14,705
Jan 21, 2026	1.10	1.10	0.96	1.00	1.00	-8.68%	67,769
Jan 20, 2026	1.16	1.16	0.95	1.10	1.10	4.29%	25,460
Jan 19, 2026	1.13	1.17	1.02	1.05	1.05	-13.93%	40,598
Jan 16, 2026	1.17	1.22	1.09	1.22	1.22	4.27%	10,483
Jan 15, 2026	1.36	1.36	1.08	1.17	1.17	-15.22%	51,436
Jan 14, 2026	1.38	1.38	1.27	1.38	1.38	-	2,024
Jan 13, 2026	1.22	1.38	1.22	1.38	1.38	1.47%	1,821
Jan 12, 2026	1.22	1.36	1.17	1.36	1.36	-	561
Jan 9, 2026	1.41	1.41	1.20	1.36	1.36	4.21%	6,424
Jan 8, 2026	1.31	1.31	1.31	1.31	1.31	-0.38%	500
Jan 7, 2026	1.31	1.31	1.31	1.31	1.31	-	511
Jan 5, 2026	1.35	1.41	1.31	1.31	1.31	-7.75%	11,284
Jan 2, 2026	1.35	1.42	1.35	1.42	1.42	5.58%	8,013
Dec 30, 2025	1.35	1.35	1.22	1.35	1.35	4.67%	24
Dec 29, 2025	1.29	1.29	1.28	1.29	1.29	0.78%	1,862
Dec 23, 2025	1.27	1.28	1.21	1.28	1.28	2.00%	9,048
Dec 22, 2025	1.30	1.30	1.25	1.25	1.25	-6.72%	7,619
Dec 19, 2025	1.34	1.34	1.30	1.34	1.34	3.47%	211
Dec 18, 2025	1.30	1.34	1.30	1.30	1.30	0.39%	4,184
Dec 17, 2025	1.26	1.29	1.26	1.29	1.29	-7.86%	1,112
Dec 16, 2025	1.40	1.40	1.40	1.40	1.40	-	249
Dec 15, 2025	1.33	1.40	1.33	1.40	1.40	12.00%	2,268
Dec 12, 2025	1.26	1.30	1.25	1.25	1.25	5.04%	1,610