Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	13.04	13.11	12.96	12.99	12.99	-0.31%	41,820
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%	238,278
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%	76,953
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%	44,888
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%	21,067
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%	64,399
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%	51,727
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
Nov 17, 2025	10.89	11.03	10.54	10.57	10.57	-2.85%	45,396
Nov 14, 2025	10.98	10.98	10.79	10.88	10.88	-1.27%	36,380
Nov 13, 2025	10.75	11.03	10.75	11.02	11.02	2.13%	62,186
Nov 12, 2025	11.00	11.10	10.74	10.79	10.79	-1.55%	66,404
Nov 11, 2025	10.87	10.99	10.73	10.96	10.96	1.29%	39,426
Nov 10, 2025	10.88	10.88	10.70	10.82	10.82	-	81,672
Nov 7, 2025	10.67	10.87	10.61	10.82	10.82	0.46%	63,978
Nov 6, 2025	10.90	10.99	10.74	10.77	10.67	-1.73%	43,531
Nov 5, 2025	10.77	11.00	10.76	10.96	10.86	1.86%	37,218
Nov 4, 2025	10.64	10.78	10.60	10.76	10.66	0.28%	44,973
Nov 3, 2025	10.85	10.85	10.54	10.73	10.63	-1.42%	59,519
Oct 31, 2025	10.62	10.95	10.47	10.89	10.78	1.82%	99,284
Oct 30, 2025	10.67	10.75	10.56	10.69	10.59	-0.47%	56,507
Oct 29, 2025	10.60	11.00	10.35	10.74	10.64	1.32%	96,841
Oct 28, 2025	10.82	10.82	10.57	10.60	10.50	-2.48%	95,536
Oct 27, 2025	10.76	11.11	10.74	10.87	10.77	1.68%	115,514
Oct 24, 2025	10.07	10.80	10.04	10.69	10.59	10.21%	114,055
Oct 23, 2025	9.86	9.89	9.66	9.70	9.61	-1.72%	76,050
Oct 22, 2025	9.90	10.03	9.82	9.87	9.78	-0.30%	51,406
Oct 21, 2025	9.80	9.93	9.80	9.90	9.81	0.81%	43,032
Oct 20, 2025	9.71	9.90	9.68	9.82	9.73	1.76%	124,329
Oct 17, 2025	9.65	9.74	9.57	9.65	9.56	0.63%	103,215