Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	10.10	10.10	9.55	9.59	9.50	-5.70%	92,343
Oct 15, 2025	10.41	10.41	10.15	10.17	10.08	-1.55%	62,447
Oct 14, 2025	10.06	10.37	10.06	10.33	10.23	1.97%	74,512
Oct 13, 2025	10.25	10.25	10.05	10.13	10.04	0.50%	100,608
Oct 10, 2025	10.45	10.54	10.08	10.08	9.99	-3.63%	82,374
Oct 9, 2025	10.51	10.59	10.45	10.46	10.36	-0.85%	55,437
Oct 8, 2025	10.72	10.72	10.51	10.55	10.45	-0.85%	45,091
Oct 7, 2025	10.61	10.76	10.60	10.64	10.54	-0.19%	52,206
Oct 6, 2025	10.66	10.79	10.50	10.66	10.56	1.43%	62,603
Oct 3, 2025	10.37	10.60	10.37	10.51	10.41	1.74%	55,786
Oct 2, 2025	10.40	10.44	10.27	10.33	10.23	-0.67%	74,663
Oct 1, 2025	10.43	10.56	10.36	10.40	10.30	-1.05%	74,310
Sep 30, 2025	10.58	10.61	10.38	10.51	10.41	-0.66%	95,053
Sep 29, 2025	10.74	10.74	10.56	10.58	10.48	-1.31%	77,066
Sep 26, 2025	10.70	10.80	10.60	10.72	10.62	0.09%	60,186