Proacta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.86	2.22	1.85	2.00	2.00	-2.91%	83,652
May 4, 2026	2.30	2.72	1.94	2.06	2.06	-8.04%	194,765
Apr 30, 2026	1.83	2.32	1.66	2.24	2.24	23.08%	169,502
Apr 29, 2026	1.70	1.98	1.62	1.82	1.82	13.04%	186,260
Apr 28, 2026	1.98	2.66	1.57	1.61	1.61	-16.15%	662,579
Apr 27, 2026	1.60	1.92	1.54	1.92	1.92	28.86%	90,607
Apr 24, 2026	1.49	1.49	1.49	1.49	1.49	39.25%	110,422
Apr 23, 2026	0.91	1.20	0.91	1.07	1.07	18.23%	413,447
Apr 22, 2026	0.87	0.91	0.87	0.91	0.91	-	2,456
Apr 21, 2026	0.88	0.91	0.86	0.91	0.91	4.02%	5,319
Apr 20, 2026	0.90	0.91	0.87	0.87	0.87	-2.79%	2,294
Apr 17, 2026	0.93	0.93	0.77	0.90	0.90	1.70%	31,511
Apr 16, 2026	0.87	0.98	0.87	0.88	0.88	-0.56%	59,472
Apr 15, 2026	0.89	0.89	0.87	0.89	0.89	-0.56%	1,184
Apr 14, 2026	0.89	0.89	0.86	0.89	0.89	-0.56%	873
Apr 13, 2026	0.89	0.90	0.86	0.90	0.90	-1.10%	8,040
Apr 10, 2026	0.94	0.94	0.84	0.91	0.91	-8.12%	38,658
Apr 9, 2026	0.85	0.99	0.82	0.99	0.99	13.87%	18,542
Apr 8, 2026	0.82	0.87	0.82	0.87	0.87	3.59%	4,264
Apr 7, 2026	0.87	0.87	0.80	0.84	0.84	2.83%	4,287
Apr 2, 2026	0.82	0.82	0.77	0.81	0.81	-0.98%	556
Apr 1, 2026	0.82	0.82	0.77	0.82	0.82	-0.24%	1,589
Mar 31, 2026	0.82	0.83	0.82	0.82	0.82	-0.72%	1,016
Mar 30, 2026	0.83	0.83	0.77	0.83	0.83	-0.24%	4,949
Mar 27, 2026	0.85	0.85	0.76	0.83	0.83	-1.66%	2,054
Mar 26, 2026	0.80	0.85	0.80	0.84	0.84	4.71%	12,542
Mar 25, 2026	0.73	0.86	0.73	0.81	0.81	11.33%	38,652
Mar 24, 2026	0.72	0.72	0.72	0.72	0.72	1.12%	10,692
Mar 23, 2026	0.70	0.72	0.68	0.72	0.72	-	1,361
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