Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.53	15.53	15.21	15.23	15.23	0.33%	303,928
Jun 9, 2026	15.12	15.48	15.12	15.18	15.18	0.93%	374,018
Jun 8, 2026	15.08	15.23	14.98	15.04	15.04	0.27%	188,971
Jun 5, 2026	14.98	15.18	14.97	15.00	15.00	0.40%	259,731
Jun 4, 2026	14.56	14.98	14.56	14.94	14.94	3.89%	193,100
Jun 3, 2026	14.94	14.94	14.36	14.38	14.38	-3.43%	246,182
Jun 2, 2026	14.45	15.10	14.45	14.89	14.89	2.90%	567,784
Jun 1, 2026	14.49	14.49	14.24	14.47	14.47	0.28%	276,884
May 29, 2026	14.53	14.53	14.31	14.43	14.43	0.21%	156,857
May 28, 2026	14.50	14.53	14.35	14.40	14.40	-1.10%	130,485
May 27, 2026	14.50	14.60	14.43	14.56	14.56	0.69%	103,536
May 26, 2026	14.38	14.59	14.31	14.46	14.46	0.91%	119,537
May 22, 2026	14.42	14.50	14.29	14.33	14.33	-0.28%	154,537
May 21, 2026	14.15	14.38	14.03	14.37	14.37	1.55%	202,280
May 20, 2026	14.04	14.37	14.00	14.15	14.15	0.93%	243,211
May 19, 2026	13.91	14.06	13.80	14.02	14.02	0.50%	168,621
May 18, 2026	13.82	14.03	13.82	13.95	13.95	0.94%	85,303
May 15, 2026	14.04	14.10	13.76	13.82	13.82	-2.12%	123,605
May 14, 2026	14.07	14.25	14.07	14.12	14.12	1.07%	194,125
May 13, 2026	13.88	14.08	13.85	13.97	13.97	0.36%	221,487
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%	181,704
May 8, 2026	14.51	14.54	14.37	14.46	14.46	-0.21%	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