Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.88	14.08	13.85	13.95	-	0.22%	138,464
May 12, 2026	14.12	14.20	13.74	13.92	13.92	-1.49%	188,449
May 11, 2026	14.45	14.55	14.11	14.13	14.13	-2.28%	181,702
May 8, 2026	14.51	14.54	14.37	14.46	14.46	-0.89%	164,435
May 7, 2026	14.75	14.79	14.53	14.59	14.49	-0.95%	218,437
May 6, 2026	14.64	14.82	14.64	14.73	14.63	1.10%	136,335
May 5, 2026	14.48	14.80	14.46	14.57	14.47	0.55%	216,976
May 4, 2026	14.57	14.62	14.41	14.49	14.39	-1.43%	215,401
May 1, 2026	14.70	14.77	14.51	14.70	14.60	0.27%	228,522
Apr 30, 2026	14.48	14.79	14.43	14.66	14.56	0.48%	226,564
Apr 29, 2026	14.77	14.87	14.55	14.59	14.49	-1.68%	292,534
Apr 28, 2026	14.86	14.97	14.62	14.84	14.74	0.88%	432,507
Apr 27, 2026	14.33	14.96	14.30	14.71	14.61	2.58%	635,754
Apr 24, 2026	14.10	14.45	13.84	14.34	14.24	3.02%	1,286,935
Apr 23, 2026	13.91	13.99	13.81	13.92	13.82	0.36%	134,943
Apr 22, 2026	14.01	14.08	13.80	13.87	13.77	-0.93%	177,655
Apr 21, 2026	14.27	14.27	13.99	14.00	13.90	-0.99%	261,102
Apr 20, 2026	14.02	14.30	13.99	14.14	14.04	0.71%	363,381
Apr 17, 2026	14.10	14.34	14.01	14.04	13.94	1.15%	239,204
Apr 16, 2026	14.06	14.12	13.81	13.88	13.78	-1.63%	234,084
Apr 15, 2026	13.77	14.11	13.67	14.11	14.01	2.47%	139,932
Apr 14, 2026	13.81	13.88	13.71	13.77	13.68	-0.51%	125,533
Apr 13, 2026	13.81	13.87	13.75	13.84	13.75	-0.22%	205,892
Apr 10, 2026	14.07	14.13	13.80	13.87	13.77	-1.14%	186,825
Apr 9, 2026	14.08	14.54	13.90	14.03	13.93	-	482,437
Apr 8, 2026	14.18	14.18	13.80	14.03	13.93	3.16%	209,869
Apr 7, 2026	13.50	13.71	13.45	13.60	13.51	0.74%	194,805
Apr 6, 2026	13.36	13.53	13.36	13.50	13.41	1.05%	227,842
Apr 2, 2026	13.25	13.46	13.14	13.36	13.27	-0.15%	135,672
Apr 1, 2026	13.32	13.52	13.32	13.38	13.29	0.75%	101,829
Mar 31, 2026	13.30	13.40	13.10	13.28	13.19	1.14%	134,217
Mar 30, 2026	13.25	13.35	13.03	13.13	13.04	0.46%	193,389
Mar 27, 2026	13.16	13.23	13.04	13.07	12.98	-1.28%	63,750
Mar 26, 2026	13.13	13.29	13.13	13.24	13.15	-0.08%	101,353
Mar 25, 2026	13.23	13.43	13.08	13.25	13.16	0.53%	86,186
Mar 24, 2026	12.95	13.29	12.90	13.18	13.09	0.92%	127,038
Mar 23, 2026	13.06	13.20	12.97	13.06	12.97	2.35%	191,508
Mar 20, 2026	12.75	12.77	12.60	12.76	12.67	0.31%	146,988
Mar 19, 2026	12.62	12.88	12.56	12.72	12.63	0.79%	117,408
Mar 18, 2026	12.78	12.91	12.59	12.62	12.53	-1.25%	107,435
Mar 17, 2026	12.88	12.99	12.72	12.78	12.69	-0.23%	90,076
Mar 16, 2026	13.02	13.03	12.81	12.81	12.72	0.23%	78,430
Mar 13, 2026	12.87	13.05	12.67	12.78	12.69	-0.54%	63,242
Mar 12, 2026	12.56	12.93	12.44	12.85	12.76	0.39%	109,104
Mar 11, 2026	12.85	13.06	12.67	12.80	12.71	-1.23%	51,679
Mar 10, 2026	13.00	13.26	12.69	12.96	12.87	0.31%	73,216
Mar 9, 2026	12.94	13.11	12.51	12.92	12.83	-0.54%	110,163
Mar 6, 2026	12.84	13.03	12.66	12.99	12.90	-1.14%	122,521
Mar 5, 2026	13.28	13.39	13.02	13.14	13.05	-2.16%	78,156
Mar 4, 2026	13.35	13.55	13.26	13.43	13.34	1.36%	113,565