Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
20.06
-1.68 (-7.73%)
At close: Feb 18, 2026, 4:00 PM EST
20.28
+0.22 (1.10%)
After-hours: Feb 18, 2026, 7:50 PM EST
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.16 | 21.31 | 18.19 | 20.06 | 20.06 | -7.73% | 387,786 |
| Feb 17, 2026 | 22.19 | 22.38 | 20.19 | 21.74 | 21.74 | -1.05% | 237,920 |
| Feb 13, 2026 | 21.33 | 22.33 | 21.32 | 21.97 | 21.97 | 4.82% | 112,230 |
| Feb 12, 2026 | 21.78 | 21.91 | 20.45 | 20.96 | 20.96 | -2.06% | 267,689 |
| Feb 11, 2026 | 22.86 | 22.86 | 20.50 | 21.40 | 21.40 | -0.14% | 344,156 |
| Feb 10, 2026 | 21.06 | 21.84 | 20.05 | 21.43 | 21.43 | 1.47% | 405,970 |
| Feb 9, 2026 | 19.04 | 21.68 | 18.99 | 21.12 | 21.12 | 9.77% | 631,620 |
| Feb 6, 2026 | 17.50 | 19.44 | 17.00 | 19.24 | 19.24 | 8.64% | 193,705 |
| Feb 5, 2026 | 17.90 | 19.20 | 17.54 | 17.71 | 17.71 | -6.44% | 211,979 |
| Feb 4, 2026 | 19.39 | 19.49 | 17.92 | 18.93 | 18.93 | -2.77% | 224,814 |
| Feb 3, 2026 | 19.50 | 19.93 | 18.51 | 19.47 | 19.47 | 0.31% | 188,371 |
| Feb 2, 2026 | 18.92 | 20.29 | 18.69 | 19.41 | 19.41 | 1.65% | 252,423 |
| Jan 30, 2026 | 20.37 | 20.77 | 18.90 | 19.10 | 19.10 | -6.76% | 224,567 |
| Jan 29, 2026 | 19.30 | 20.89 | 19.30 | 20.48 | 20.48 | 5.95% | 323,200 |
| Jan 28, 2026 | 19.48 | 19.83 | 18.90 | 19.33 | 19.33 | 0.21% | 252,120 |
| Jan 27, 2026 | 18.40 | 19.41 | 18.40 | 19.29 | 19.29 | 5.12% | 316,716 |
| Jan 26, 2026 | 18.22 | 18.90 | 17.99 | 18.35 | 18.35 | -0.38% | 211,331 |
| Jan 23, 2026 | 18.86 | 18.86 | 17.54 | 18.42 | 18.42 | -2.54% | 238,378 |
| Jan 22, 2026 | 15.81 | 18.98 | 15.81 | 18.90 | 18.90 | 15.46% | 475,321 |
| Jan 21, 2026 | 16.15 | 16.50 | 15.48 | 16.37 | 16.37 | 0.86% | 276,444 |
| Jan 20, 2026 | 15.87 | 16.25 | 15.14 | 16.23 | 16.23 | 3.28% | 329,023 |
| Jan 16, 2026 | 15.55 | 16.33 | 15.19 | 15.72 | 15.72 | 5.68% | 216,640 |
| Jan 15, 2026 | 15.70 | 15.70 | 14.12 | 14.87 | 14.87 | -5.41% | 214,398 |
| Jan 14, 2026 | 15.80 | 16.21 | 15.50 | 15.72 | 15.72 | -0.69% | 145,858 |
| Jan 13, 2026 | 16.00 | 16.20 | 15.65 | 15.83 | 15.83 | - | 187,312 |
| Jan 12, 2026 | 15.76 | 16.00 | 14.66 | 15.83 | 15.83 | 1.93% | 200,623 |
| Jan 9, 2026 | 16.75 | 16.96 | 15.29 | 15.53 | 15.53 | -7.28% | 271,534 |
| Jan 8, 2026 | 16.49 | 16.92 | 16.22 | 16.75 | 16.75 | 1.58% | 223,050 |
| Jan 7, 2026 | 16.27 | 16.69 | 16.01 | 16.49 | 16.49 | 1.17% | 336,091 |
| Jan 6, 2026 | 16.23 | 16.41 | 15.70 | 16.30 | 16.30 | 2.84% | 323,637 |
| Jan 5, 2026 | 15.90 | 16.03 | 15.00 | 15.85 | 15.85 | 0.44% | 110,984 |
| Jan 2, 2026 | 15.98 | 16.50 | 15.67 | 15.78 | 15.78 | 0.19% | 101,438 |
| Dec 31, 2025 | 15.79 | 16.31 | 15.39 | 15.75 | 15.75 | 0.06% | 83,423 |
| Dec 30, 2025 | 16.30 | 16.50 | 15.40 | 15.74 | 15.74 | -3.32% | 100,616 |
| Dec 29, 2025 | 16.65 | 16.67 | 16.20 | 16.28 | 16.28 | -3.55% | 78,323 |
| Dec 26, 2025 | 17.14 | 17.33 | 16.51 | 16.88 | 16.88 | -0.18% | 49,147 |
| Dec 24, 2025 | 16.89 | 17.61 | 16.17 | 16.91 | 16.91 | -1.17% | 111,321 |
| Dec 23, 2025 | 18.27 | 18.27 | 16.81 | 17.11 | 17.11 | -6.91% | 207,385 |
| Dec 22, 2025 | 17.50 | 18.48 | 16.76 | 18.38 | 18.38 | 5.15% | 132,122 |
| Dec 19, 2025 | 16.84 | 17.49 | 16.24 | 17.48 | 17.48 | 6.00% | 167,476 |
| Dec 18, 2025 | 16.04 | 16.97 | 16.04 | 16.49 | 16.49 | 3.19% | 170,715 |
| Dec 17, 2025 | 16.54 | 16.58 | 15.52 | 15.98 | 15.98 | -3.62% | 94,847 |
| Dec 16, 2025 | 14.68 | 17.00 | 14.55 | 16.58 | 16.58 | 13.33% | 215,183 |
| Dec 15, 2025 | 14.94 | 15.56 | 14.02 | 14.63 | 14.63 | -1.51% | 104,878 |
| Dec 12, 2025 | 15.65 | 15.65 | 14.61 | 14.86 | 14.86 | -3.98% | 123,981 |
| Dec 11, 2025 | 14.35 | 15.70 | 14.14 | 15.47 | 15.47 | 8.18% | 294,606 |
| Dec 10, 2025 | 14.07 | 14.90 | 14.01 | 14.30 | 14.30 | 1.89% | 132,817 |
| Dec 9, 2025 | 13.90 | 14.43 | 13.90 | 14.04 | 14.04 | -1.99% | 137,040 |
| Dec 8, 2025 | 14.27 | 14.43 | 13.76 | 14.32 | 14.32 | 2.36% | 119,901 |
| Dec 5, 2025 | 13.87 | 14.50 | 13.62 | 13.99 | 13.99 | 0.43% | 117,861 |