Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.22	16.35	16.14	16.34	16.34	2.00%	234,489
Jul 31, 2026	15.91	16.05	15.72	16.02	16.02	0.75%	159,304
Jul 30, 2026	16.12	16.27	15.85	15.90	15.90	-0.87%	109,693
Jul 29, 2026	16.00	16.31	15.93	16.04	16.04	0.25%	196,257
Jul 28, 2026	15.83	16.02	15.57	16.00	16.00	1.27%	238,089
Jul 27, 2026	15.45	15.91	15.45	15.80	15.80	3.00%	256,429
Jul 24, 2026	15.34	15.62	13.81	15.34	15.34	-2.23%	298,817
Jul 23, 2026	15.56	15.80	15.45	15.69	15.69	-0.38%	192,732
Jul 22, 2026	16.01	16.02	15.63	15.75	15.75	-1.87%	148,258
Jul 21, 2026	16.00	16.06	15.83	16.05	16.05	0.31%	123,147
Jul 20, 2026	16.14	16.22	15.91	16.00	16.00	-0.99%	119,162
Jul 17, 2026	16.15	16.39	16.00	16.16	16.16	-1.10%	145,666
Jul 16, 2026	15.65	16.37	15.65	16.34	16.34	3.48%	204,507
Jul 15, 2026	15.69	15.97	15.67	15.79	15.79	0.77%	151,547
Jul 14, 2026	15.76	15.87	15.63	15.67	15.67	-0.57%	143,388
Jul 13, 2026	15.76	15.78	15.63	15.76	15.76	0.13%	122,347
Jul 10, 2026	15.68	15.84	15.56	15.74	15.74	0.38%	110,913
Jul 9, 2026	15.47	15.73	15.47	15.68	15.68	1.69%	142,653
Jul 8, 2026	15.73	15.78	15.36	15.42	15.42	-2.03%	176,377
Jul 7, 2026	15.95	16.15	15.73	15.74	15.74	-1.50%	152,633
Jul 6, 2026	15.77	16.32	15.64	15.98	15.98	1.01%	239,691
Jul 2, 2026	16.39	16.47	15.81	15.82	15.82	-3.36%	181,296
Jul 1, 2026	16.23	16.55	16.22	16.37	16.37	-	200,330
Jun 30, 2026	16.44	16.58	16.26	16.37	16.37	-1.15%	182,229
Jun 29, 2026	16.57	16.63	16.28	16.56	16.56	-0.54%	344,377
Jun 26, 2026	16.00	16.77	15.98	16.65	16.65	5.71%	1,935,455
Jun 25, 2026	15.67	15.81	15.62	15.75	15.75	0.45%	159,936
Jun 24, 2026	15.65	15.74	15.60	15.68	15.68	0.19%	253,654
Jun 23, 2026	15.45	15.73	15.45	15.65	15.65	1.10%	239,864
Jun 22, 2026	15.44	15.70	15.40	15.48	15.48	0.19%	149,081
Jun 18, 2026	15.39	15.54	15.24	15.45	15.45	1.44%	188,630
Jun 17, 2026	15.43	15.59	15.07	15.23	15.23	-1.42%	294,846
Jun 16, 2026	15.47	15.58	15.26	15.45	15.45	0.65%	157,539
Jun 15, 2026	15.78	15.80	15.33	15.35	15.35	-2.48%	201,871
Jun 12, 2026	15.45	15.89	15.45	15.74	15.74	2.01%	210,929
Jun 11, 2026	15.29	15.45	15.08	15.43	15.43	1.31%	209,625
Jun 10, 2026	15.53	15.53	15.21	15.23	15.23	0.33%	304,328
Jun 9, 2026	15.12	15.48	15.12	15.18	15.18	0.93%	383,193
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%	260,888
Jun 4, 2026	14.56	14.98	14.56	14.94	14.94	3.89%	193,135
Jun 3, 2026	14.94	14.94	14.36	14.38	14.38	-3.43%	246,684
Jun 2, 2026	14.45	15.10	14.45	14.89	14.89	2.90%	568,646
Jun 1, 2026	14.49	14.49	14.24	14.47	14.47	0.28%	298,920
May 29, 2026	14.53	14.53	14.31	14.43	14.43	0.21%	156,958
May 28, 2026	14.50	14.53	14.35	14.40	14.40	-1.10%	150,583
May 27, 2026	14.50	14.60	14.43	14.56	14.56	0.69%	112,905
May 26, 2026	14.38	14.59	14.31	14.46	14.46	0.91%	120,212
May 22, 2026	14.42	14.50	14.29	14.33	14.33	-0.28%	155,116
May 21, 2026	14.15	14.38	14.03	14.37	14.37	1.55%	205,186