Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
14.34
-0.47 (-3.17%)
Oct 9, 2025, 12:01 PM EDT - Market open
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.75 | 14.83 | 14.02 | 14.30 | - | -3.44% | 16,875 |
| Oct 8, 2025 | 14.38 | 15.00 | 14.14 | 14.81 | 14.81 | 2.99% | 86,976 |
| Oct 7, 2025 | 15.10 | 15.10 | 14.10 | 14.38 | 14.38 | -4.01% | 62,918 |
| Oct 6, 2025 | 14.27 | 15.45 | 14.27 | 14.98 | 14.98 | 4.98% | 131,829 |
| Oct 3, 2025 | 15.30 | 15.35 | 13.98 | 14.27 | 14.27 | -5.25% | 142,097 |
| Oct 2, 2025 | 15.00 | 15.30 | 14.24 | 15.06 | 15.06 | 3.15% | 166,548 |
| Oct 1, 2025 | 13.30 | 14.61 | 13.30 | 14.60 | 14.60 | 9.77% | 96,508 |
| Sep 30, 2025 | 13.82 | 13.82 | 12.82 | 13.30 | 13.30 | -2.13% | 82,926 |
| Sep 29, 2025 | 12.59 | 13.60 | 12.59 | 13.59 | 13.59 | 8.11% | 186,184 |
| Sep 26, 2025 | 12.45 | 13.34 | 12.39 | 12.57 | 12.57 | 2.11% | 74,454 |
| Sep 25, 2025 | 13.87 | 13.87 | 11.37 | 12.31 | 12.31 | -10.15% | 138,047 |
| Sep 24, 2025 | 12.39 | 13.85 | 12.01 | 13.70 | 13.70 | 10.57% | 351,093 |
| Sep 23, 2025 | 12.39 | 12.39 | 11.83 | 12.39 | 12.39 | - | 183,452 |
| Sep 22, 2025 | 12.05 | 12.59 | 12.05 | 12.39 | 12.39 | 3.25% | 285,283 |
| Sep 19, 2025 | 10.80 | 12.01 | 10.30 | 12.00 | 12.00 | 10.70% | 235,693 |
| Sep 18, 2025 | 10.20 | 11.00 | 10.20 | 10.84 | 10.84 | 1.12% | 83,463 |
| Sep 17, 2025 | 9.51 | 10.90 | 9.51 | 10.72 | 10.72 | 12.96% | 113,894 |
| Sep 16, 2025 | 9.78 | 10.17 | 9.28 | 9.49 | 9.49 | -2.97% | 18,769 |
| Sep 15, 2025 | 10.20 | 10.20 | 9.55 | 9.78 | 9.78 | -2.93% | 47,627 |
| Sep 12, 2025 | 9.99 | 10.70 | 9.67 | 10.08 | 10.08 | 13.71% | 221,930 |
| Sep 11, 2025 | 10.18 | 10.50 | 8.20 | 8.86 | 8.86 | -12.10% | 229,570 |
| Sep 10, 2025 | 9.16 | 10.79 | 8.92 | 10.08 | 10.08 | 8.39% | 115,390 |
| Sep 9, 2025 | 9.13 | 9.34 | 9.05 | 9.30 | 9.30 | -0.94% | 68,037 |
| Sep 8, 2025 | 8.19 | 9.60 | 8.10 | 9.39 | 9.39 | 16.04% | 121,999 |
| Sep 5, 2025 | 7.90 | 8.10 | 7.90 | 8.09 | 8.09 | 1.00% | 16,208 |
| Sep 4, 2025 | 8.10 | 8.10 | 7.91 | 8.01 | 8.01 | -1.11% | 39,951 |
| Sep 3, 2025 | 8.15 | 8.23 | 8.00 | 8.10 | 8.10 | -0.61% | 22,633 |
| Sep 2, 2025 | 7.90 | 8.84 | 7.80 | 8.15 | 8.15 | 7.03% | 162,568 |
| Aug 29, 2025 | 7.54 | 7.90 | 7.41 | 7.62 | 7.62 | 2.91% | 27,306 |
| Aug 28, 2025 | 7.29 | 7.51 | 7.27 | 7.40 | 7.40 | - | 21,075 |
| Aug 27, 2025 | 7.31 | 7.48 | 7.30 | 7.40 | 7.40 | 2.07% | 3,063 |
| Aug 26, 2025 | 7.44 | 7.66 | 7.25 | 7.25 | 7.25 | -1.09% | 46,474 |
| Aug 25, 2025 | 7.18 | 7.45 | 7.18 | 7.33 | 7.33 | 1.10% | 55,726 |
| Aug 22, 2025 | 7.35 | 7.86 | 7.18 | 7.25 | 7.25 | -0.55% | 147,656 |
| Aug 21, 2025 | 7.31 | 7.42 | 7.29 | 7.29 | 7.29 | -2.54% | 9,113 |
| Aug 20, 2025 | 7.74 | 7.86 | 7.21 | 7.48 | 7.48 | -3.11% | 56,986 |
| Aug 19, 2025 | 7.76 | 7.95 | 7.59 | 7.72 | 7.72 | 1.85% | 39,977 |
| Aug 18, 2025 | 7.70 | 7.78 | 7.55 | 7.58 | 7.58 | -0.26% | 37,295 |
| Aug 15, 2025 | 7.70 | 7.71 | 7.60 | 7.60 | 7.60 | -1.17% | 3,149 |
| Aug 14, 2025 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 0.52% | 4,938 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | -1.29% | 28,329 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 41,862 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.46 | 8.00 | 8.00 | 7.82% | 20,266 |
| Aug 8, 2025 | 7.93 | 7.95 | 7.27 | 7.42 | 7.42 | -7.13% | 32,464 |
| Aug 7, 2025 | 7.67 | 8.00 | 7.67 | 7.99 | 7.99 | 1.40% | 11,023 |
| Aug 6, 2025 | 7.79 | 8.04 | 7.75 | 7.88 | 7.88 | -1.25% | 18,299 |
| Aug 5, 2025 | 7.68 | 7.98 | 7.68 | 7.98 | 7.98 | 2.11% | 7,765 |
| Aug 4, 2025 | 8.04 | 8.36 | 7.63 | 7.82 | 7.82 | -2.31% | 35,791 |
| Aug 1, 2025 | 8.02 | 8.08 | 7.38 | 8.00 | 8.00 | -0.87% | 72,770 |
| Jul 31, 2025 | 8.00 | 8.11 | 7.86 | 8.07 | 8.07 | 0.25% | 39,633 |