Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.38	13.64	13.07	13.48	13.48	-0.74%	77,713
Jan 29, 2026	13.47	13.60	13.29	13.58	13.58	2.41%	49,286
Jan 28, 2026	13.47	13.59	13.23	13.26	13.26	-1.78%	49,249
Jan 27, 2026	13.51	13.56	13.43	13.50	13.50	0.37%	27,321
Jan 26, 2026	13.70	13.80	13.34	13.45	13.45	-2.32%	43,392
Jan 23, 2026	14.11	14.13	13.65	13.77	13.77	-2.41%	56,092
Jan 22, 2026	14.02	14.32	13.82	14.11	14.11	0.64%	104,895
Jan 21, 2026	13.70	14.13	13.70	14.02	14.02	4.16%	179,881
Jan 20, 2026	13.55	13.72	13.30	13.46	13.46	-1.97%	43,339
Jan 16, 2026	13.73	13.85	13.60	13.73	13.73	-0.15%	75,810
Jan 15, 2026	13.42	13.89	13.42	13.75	13.75	2.23%	98,940
Jan 14, 2026	13.33	13.48	13.22	13.45	13.45	1.05%	56,920
Jan 13, 2026	13.38	13.46	13.21	13.31	13.31	0.08%	71,009
Jan 12, 2026	13.24	13.50	12.52	13.30	13.30	0.08%	40,752
Jan 9, 2026	13.43	13.62	13.27	13.29	13.29	-0.97%	30,774
Jan 8, 2026	13.01	13.48	13.01	13.42	13.42	2.99%	38,543
Jan 7, 2026	13.03	13.09	12.82	13.03	13.03	-0.23%	69,484
Jan 6, 2026	13.20	13.20	13.01	13.06	13.06	-1.21%	68,950
Jan 5, 2026	12.95	13.46	12.95	13.22	13.22	1.30%	49,997
Jan 2, 2026	14.00	14.38	12.91	13.05	13.05	-6.18%	135,618
Dec 31, 2025	13.11	13.94	13.05	13.91	13.91	6.18%	237,828
Dec 30, 2025	12.98	13.23	12.95	13.10	13.10	0.85%	65,662
Dec 29, 2025	13.04	13.11	12.96	12.99	12.99	-0.31%	41,830
Dec 26, 2025	13.11	13.14	13.02	13.03	13.03	-0.84%	53,137
Dec 24, 2025	13.07	13.16	12.98	13.14	13.14	0.54%	27,833
Dec 23, 2025	13.24	13.36	13.07	13.07	13.07	-1.66%	56,788
Dec 22, 2025	13.43	13.71	13.25	13.29	13.29	-1.12%	64,636
Dec 19, 2025	13.61	13.88	13.25	13.44	13.44	-0.59%	238,315
Dec 18, 2025	13.49	13.56	13.37	13.52	13.52	1.20%	51,600
Dec 17, 2025	13.29	13.50	13.25	13.36	13.36	0.45%	76,771
Dec 16, 2025	13.35	13.48	13.23	13.30	13.30	-0.30%	76,987
Dec 15, 2025	13.40	13.53	13.34	13.34	13.34	-0.30%	62,462
Dec 12, 2025	12.96	13.46	12.90	13.38	13.38	4.12%	139,787
Dec 11, 2025	12.60	12.95	12.60	12.85	12.85	1.74%	120,109
Dec 10, 2025	12.16	12.74	12.16	12.63	12.63	3.95%	130,626
Dec 9, 2025	12.18	12.42	12.11	12.15	12.15	-0.65%	56,240
Dec 8, 2025	11.81	12.47	11.77	12.23	12.23	4.62%	76,157
Dec 5, 2025	11.76	11.76	11.65	11.69	11.69	-0.34%	44,904
Dec 4, 2025	11.56	11.74	11.52	11.73	11.73	1.21%	61,371
Dec 3, 2025	11.07	11.60	11.07	11.59	11.59	5.08%	307,914
Dec 2, 2025	11.31	11.31	11.01	11.03	11.03	-1.96%	49,599
Dec 1, 2025	11.18	11.37	11.18	11.25	11.25	0.18%	57,442
Nov 28, 2025	11.25	11.31	11.19	11.23	11.23	-0.27%	21,069
Nov 26, 2025	11.10	11.32	11.10	11.26	11.26	0.99%	43,192
Nov 25, 2025	10.92	11.27	10.90	11.15	11.15	2.95%	69,586
Nov 24, 2025	10.97	10.97	10.80	10.83	10.83	-1.10%	58,482
Nov 21, 2025	10.65	11.05	10.65	10.95	10.95	3.11%	102,978
Nov 20, 2025	10.86	11.02	10.62	10.62	10.62	-1.21%	51,728
Nov 19, 2025	10.71	10.78	10.62	10.75	10.75	0.66%	57,857
Nov 18, 2025	10.54	10.77	10.50	10.68	10.68	1.04%	196,020