Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	13.37	13.62	13.28	13.57	13.57	2.26%	70,877
Feb 24, 2026	13.34	13.55	13.16	13.27	13.27	-0.60%	69,633
Feb 23, 2026	14.03	14.03	13.25	13.35	13.35	-3.82%	76,927
Feb 20, 2026	13.76	13.97	13.70	13.88	13.88	0.87%	66,290
Feb 19, 2026	13.71	13.82	13.52	13.76	13.76	-0.22%	73,681
Feb 18, 2026	14.00	14.22	13.72	13.79	13.79	-1.50%	108,013
Feb 17, 2026	14.00	14.15	13.89	14.00	14.00	0.43%	148,988
Feb 13, 2026	13.90	14.05	13.80	13.94	13.94	-0.50%	119,682
Feb 12, 2026	14.18	14.34	13.84	14.01	13.91	-0.21%	126,535
Feb 11, 2026	14.21	14.38	13.96	14.04	13.94	-0.43%	227,073
Feb 10, 2026	14.10	14.30	14.06	14.10	14.00	-	238,516
Feb 9, 2026	14.41	14.49	14.09	14.10	14.00	-1.12%	140,861
Feb 6, 2026	14.32	14.37	14.17	14.26	14.16	0.78%	83,502
Feb 5, 2026	14.29	14.50	14.09	14.15	14.05	-1.12%	104,911
Feb 4, 2026	14.26	14.55	14.14	14.31	14.21	1.20%	98,920
Feb 3, 2026	14.10	14.34	13.86	14.14	14.04	0.28%	93,092
Feb 2, 2026	13.54	14.32	13.54	14.10	14.00	4.60%	241,837
Jan 30, 2026	13.38	13.64	13.07	13.48	13.38	-0.74%	77,713
Jan 29, 2026	13.47	13.60	13.29	13.58	13.48	2.41%	49,311
Jan 28, 2026	13.47	13.59	13.23	13.26	13.17	-1.78%	49,249
Jan 27, 2026	13.51	13.56	13.43	13.50	13.40	0.37%	27,321
Jan 26, 2026	13.70	13.80	13.34	13.45	13.35	-2.32%	43,392
Jan 23, 2026	14.11	14.13	13.65	13.77	13.67	-2.41%	56,160
Jan 22, 2026	14.02	14.32	13.82	14.11	14.01	0.64%	104,895
Jan 21, 2026	13.70	14.13	13.70	14.02	13.92	4.16%	179,881
Jan 20, 2026	13.55	13.72	13.30	13.46	13.36	-1.97%	43,339
Jan 16, 2026	13.73	13.85	13.60	13.73	13.63	-0.15%	75,810
Jan 15, 2026	13.42	13.89	13.42	13.75	13.65	2.23%	98,940
Jan 14, 2026	13.33	13.48	13.22	13.45	13.35	1.05%	56,920
Jan 13, 2026	13.38	13.46	13.21	13.31	13.21	0.08%	71,009
Jan 12, 2026	13.24	13.50	12.52	13.30	13.21	0.08%	40,752
Jan 9, 2026	13.43	13.62	13.27	13.29	13.20	-0.97%	30,774
Jan 8, 2026	13.01	13.48	13.01	13.42	13.32	2.99%	38,543
Jan 7, 2026	13.03	13.09	12.82	13.03	12.94	-0.23%	69,484
Jan 6, 2026	13.20	13.20	13.01	13.06	12.97	-1.21%	68,950
Jan 5, 2026	12.95	13.46	12.95	13.22	13.13	1.30%	49,997
Jan 2, 2026	14.00	14.38	12.91	13.05	12.96	-6.18%	135,618
Dec 31, 2025	13.11	13.94	13.05	13.91	13.81	6.18%	237,828
Dec 30, 2025	12.98	13.23	12.95	13.10	13.01	0.85%	65,662
Dec 29, 2025	13.04	13.11	12.96	12.99	12.90	-0.31%	41,830
Dec 26, 2025	13.11	13.14	13.02	13.03	12.94	-0.84%	53,137
Dec 24, 2025	13.07	13.16	12.98	13.14	13.05	0.54%	27,833
Dec 23, 2025	13.24	13.36	13.07	13.07	12.98	-1.66%	56,788
Dec 22, 2025	13.43	13.71	13.25	13.29	13.20	-1.12%	64,636
Dec 19, 2025	13.61	13.88	13.25	13.44	13.34	-0.59%	238,315
Dec 18, 2025	13.49	13.56	13.37	13.52	13.42	1.20%	51,600
Dec 17, 2025	13.29	13.50	13.25	13.36	13.26	0.45%	76,771
Dec 16, 2025	13.35	13.48	13.23	13.30	13.21	-0.30%	76,987
Dec 15, 2025	13.40	13.53	13.34	13.34	13.24	-0.30%	62,462
Dec 12, 2025	12.96	13.46	12.90	13.38	13.28	4.12%	139,787