Proacta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.72	0.72	0.67	0.72	0.72	0.85%	3,221
Mar 19, 2026	0.71	0.71	0.66	0.71	0.71	0.28%	26,317
Mar 18, 2026	0.71	0.71	0.68	0.71	0.71	-	18,977
Mar 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	2,930
Mar 16, 2026	0.72	0.72	0.71	0.71	0.71	-1.66%	135
Mar 13, 2026	0.73	0.73	0.69	0.72	0.72	-0.82%	19,989
Mar 12, 2026	0.74	0.74	0.70	0.73	0.73	-1.36%	5,440
Mar 11, 2026	0.72	0.74	0.68	0.74	0.74	2.50%	26,925
Mar 10, 2026	0.72	0.72	0.69	0.72	0.72	-	4,038
Mar 9, 2026	0.71	0.74	0.69	0.72	0.72	-3.23%	16,877
Mar 6, 2026	0.75	0.75	0.71	0.74	0.74	-2.11%	5,088
Mar 5, 2026	0.72	0.76	0.69	0.76	0.76	5.26%	13,008
Mar 4, 2026	0.73	0.76	0.68	0.72	0.72	-1.63%	33,115
Mar 3, 2026	0.72	0.76	0.70	0.73	0.73	-0.54%	11,595
Mar 2, 2026	0.78	0.82	0.72	0.74	0.74	-9.78%	70,892
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