Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.70	15.09	14.55	15.00	15.00	1.83%	166,688
Oct 30, 2026	14.89	14.89	14.67	14.73	14.73	-0.64%	145,167
Oct 29, 2026	14.94	15.00	14.78	14.83	14.83	0.03%	164,508
Oct 28, 2026	14.81	14.97	14.62	14.82	14.82	-0.13%	180,900
Oct 27, 2026	14.81	15.00	14.60	14.84	14.84	0.75%	214,653
Oct 26, 2026	15.34	15.41	14.66	14.73	14.73	-3.60%	336,479
Oct 23, 2026	15.19	15.55	15.15	15.28	15.28	-4.14%	178,778
Oct 22, 2026	15.54	16.03	15.54	15.94	15.94	2.31%	149,494
Oct 21, 2026	15.71	15.72	15.48	15.58	15.58	-0.57%	112,919
Oct 20, 2026	15.45	15.76	15.39	15.67	15.67	1.75%	243,017
Oct 19, 2026	15.42	15.54	15.35	15.40	15.40	-0.45%	107,247
Oct 16, 2026	15.44	15.69	15.26	15.47	15.47	0.19%	107,368
Oct 15, 2026	15.34	15.60	15.33	15.44	15.44	1.25%	82,871
Oct 14, 2026	15.18	15.36	15.09	15.25	15.25	-0.78%	116,559
Oct 13, 2026	15.40	15.48	15.19	15.37	15.37	0.13%	85,601
Oct 12, 2026	15.22	15.48	15.22	15.35	15.35	0.66%	171,110
Oct 9, 2026	15.30	15.32	15.07	15.25	15.25	-0.52%	71,767
Oct 8, 2026	15.15	15.40	15.11	15.33	15.33	0.52%	103,673
Oct 7, 2026	15.31	15.37	15.16	15.25	15.25	-1.49%	127,999
Oct 6, 2026	15.53	15.71	15.10	15.48	15.48	-0.19%	107,853
Oct 5, 2026	15.58	15.65	15.47	15.51	15.51	-0.70%	92,715
Oct 2, 2026	15.50	15.69	15.36	15.62	15.62	1.49%	88,251
Oct 1, 2026	15.21	15.39	14.84	15.39	15.39	0.72%	138,936
Sep 30, 2026	15.42	15.43	15.17	15.28	15.28	-0.59%	133,331
Sep 29, 2026	15.52	15.57	15.30	15.37	15.37	-1.09%	81,283
Sep 28, 2026	15.69	15.72	15.46	15.54	15.54	-0.96%	111,571
Sep 25, 2026	15.59	15.83	15.41	15.69	15.69	0.64%	120,313
Sep 24, 2026	15.54	15.66	15.41	15.59	15.59	0.65%	153,228
Sep 23, 2026	15.80	15.80	15.47	15.49	15.49	-2.02%	106,312
Sep 22, 2026	16.03	16.07	15.77	15.81	15.81	-0.69%	151,770
Sep 21, 2026	15.91	16.04	15.90	15.92	15.92	0.06%	137,941
Sep 18, 2026	15.74	15.96	15.64	15.91	15.91	0.51%	512,574
Sep 17, 2026	15.90	15.91	15.71	15.83	15.83	0.32%	110,152
Sep 16, 2026	16.17	16.17	15.52	15.78	15.78	-2.23%	134,708
Sep 15, 2026	16.17	16.21	16.06	16.14	16.14	-0.06%	145,996
Sep 14, 2026	16.10	16.35	16.02	16.15	16.15	-	247,983
Sep 11, 2026	16.25	16.37	16.06	16.15	16.15	0.31%	89,014
Sep 10, 2026	15.83	16.15	15.83	16.10	16.10	0.88%	130,674
Sep 9, 2026	15.98	16.17	15.88	15.96	15.96	-0.93%	160,238
Sep 8, 2026	16.29	16.40	16.06	16.11	16.11	-1.65%	122,531
Sep 4, 2026	16.02	16.40	16.02	16.38	16.38	1.68%	120,561
Sep 3, 2026	16.07	16.28	16.03	16.11	16.11	0.69%	137,275
Sep 2, 2026	15.71	16.13	15.57	16.00	16.00	2.37%	160,729
Sep 1, 2026	15.81	15.94	15.59	15.63	15.63	-1.70%	118,734
Aug 31, 2026	16.16	16.16	15.83	15.90	15.90	-0.75%	101,716
Aug 28, 2026	16.07	16.12	15.95	16.02	16.02	0.56%	101,172
Aug 27, 2026	15.97	16.04	15.81	15.93	15.93	-1.12%	110,541
Aug 26, 2026	16.04	16.12	15.92	16.11	16.11	0.31%	130,070
Aug 25, 2026	16.30	16.34	15.91	16.06	16.06	-1.47%	176,994
Aug 24, 2026	16.15	16.32	15.97	16.30	16.30	0.93%	163,262