Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.01	14.08	13.80	13.87	13.87	-0.93%	171,487
Apr 21, 2026	14.27	14.27	13.99	14.00	14.00	-0.99%	259,812
Apr 20, 2026	14.02	14.30	13.99	14.14	14.14	0.71%	356,796
Apr 17, 2026	14.10	14.34	14.01	14.04	14.04	1.15%	239,204
Apr 16, 2026	14.06	14.12	13.81	13.88	13.88	-1.63%	176,911
Apr 15, 2026	13.77	14.11	13.67	14.11	14.11	2.47%	139,924
Apr 14, 2026	13.81	13.88	13.71	13.77	13.77	-0.51%	125,533
Apr 13, 2026	13.81	13.87	13.75	13.84	13.84	-0.22%	205,892
Apr 10, 2026	14.07	14.13	13.80	13.87	13.87	-1.14%	186,820
Apr 9, 2026	14.08	14.54	13.90	14.03	14.03	-	482,437
Apr 8, 2026	14.18	14.18	13.80	14.03	14.03	3.16%	209,869
Apr 7, 2026	13.50	13.71	13.45	13.60	13.60	0.74%	194,805
Apr 6, 2026	13.36	13.53	13.36	13.50	13.50	1.05%	227,842
Apr 2, 2026	13.25	13.46	13.14	13.36	13.36	-0.15%	135,672
Apr 1, 2026	13.32	13.52	13.32	13.38	13.38	0.75%	101,829
Mar 31, 2026	13.30	13.40	13.10	13.28	13.28	1.14%	134,217
Mar 30, 2026	13.25	13.35	13.03	13.13	13.13	0.46%	193,389
Mar 27, 2026	13.16	13.23	13.04	13.07	13.07	-1.28%	63,750
Mar 26, 2026	13.13	13.29	13.13	13.24	13.24	-0.08%	101,353
Mar 25, 2026	13.23	13.43	13.08	13.25	13.25	0.53%	86,186
Mar 24, 2026	12.95	13.29	12.90	13.18	13.18	0.92%	127,038
Mar 23, 2026	13.06	13.20	12.97	13.06	13.06	2.35%	191,508
Mar 20, 2026	12.75	12.77	12.60	12.76	12.76	0.31%	146,988
Mar 19, 2026	12.62	12.88	12.56	12.72	12.72	0.79%	117,408
Mar 18, 2026	12.78	12.91	12.59	12.62	12.62	-1.25%	107,435
Mar 17, 2026	12.88	12.99	12.72	12.78	12.78	-0.23%	90,076
Mar 16, 2026	13.02	13.03	12.81	12.81	12.81	0.23%	78,430
Mar 13, 2026	12.87	13.05	12.67	12.78	12.78	-0.54%	63,242
Mar 12, 2026	12.56	12.93	12.44	12.85	12.85	0.39%	109,104
Mar 11, 2026	12.85	13.06	12.67	12.80	12.80	-1.23%	51,679
Mar 10, 2026	13.00	13.26	12.69	12.96	12.96	0.31%	73,216
Mar 9, 2026	12.94	13.11	12.51	12.92	12.92	-0.54%	110,163
Mar 6, 2026	12.84	13.03	12.66	12.99	12.99	-1.14%	122,521
Mar 5, 2026	13.28	13.39	13.02	13.14	13.14	-2.16%	78,156
Mar 4, 2026	13.35	13.55	13.26	13.43	13.43	1.36%	113,565
Mar 3, 2026	13.13	13.33	12.89	13.25	13.25	-0.82%	108,246
Mar 2, 2026	13.08	13.56	13.01	13.36	13.36	1.14%	124,642
Feb 27, 2026	13.41	13.49	13.12	13.21	13.21	-2.87%	113,498
Feb 26, 2026	13.61	13.82	13.46	13.60	13.60	0.22%	193,203
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%	69,641
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%	148,993
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