Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	191,422
Mar 20, 2026	12.75	12.77	12.60	12.76	12.76	0.31%	131,588
Mar 19, 2026	12.62	12.88	12.56	12.72	12.72	0.79%	116,578
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
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