Skip to main content
logo
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
13.99
+0.06 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
14.27
+0.28 (2.00%)
After-hours: Dec 5, 2025, 5:38 PM EST

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8714.5013.6213.9913.990.43%117,859
Dec 4, 202514.3114.3112.9313.9313.93-3.20%138,060
Dec 3, 202514.1714.7213.7014.3914.391.77%152,656
Dec 2, 202514.9614.9613.4514.1414.14-4.20%164,714
Dec 1, 202514.6214.9713.5214.7614.761.44%137,792
Nov 28, 202514.4314.9314.3114.5514.551.89%60,482
Nov 26, 202514.8715.3014.0814.2814.28-6.73%164,919
Nov 25, 202514.2415.3213.9615.3115.318.58%135,660
Nov 24, 202513.1914.6012.7014.1014.1011.20%185,741
Nov 21, 202512.9712.9712.3312.6812.68-1.55%67,716
Nov 20, 202512.8013.3912.1912.8812.881.34%167,867
Nov 19, 202512.4113.0611.9812.7112.713.21%140,699
Nov 18, 202511.5512.4611.3712.3212.324.45%70,717
Nov 17, 202512.5512.5511.5611.7911.79-3.36%109,268
Nov 14, 202513.5213.5212.1112.2012.20-9.43%132,922
Nov 13, 202513.3813.9813.2013.4713.47-2.88%119,561
Nov 12, 202513.1813.9812.8113.8713.877.27%172,148
Nov 11, 202512.5013.0012.2412.9312.938.75%154,665
Nov 10, 202513.0813.2511.6411.8911.89-3.65%200,918
Nov 7, 202512.3012.9111.7112.3412.34-0.04%126,138
Nov 6, 202512.6613.1712.0512.3512.35-2.95%171,548
Nov 5, 202513.2313.8912.6712.7212.72-0.66%132,627
Nov 4, 202513.5813.7012.7612.8112.81-5.64%142,711
Nov 3, 202514.8014.8013.5113.5713.57-8.43%181,136
Oct 31, 202514.8715.2614.4014.8214.824.73%242,198
Oct 30, 202514.0014.9913.5114.1514.152.39%213,895
Oct 29, 202512.2414.1812.0413.8213.8213.00%195,204
Oct 28, 202513.8813.8812.1012.2312.23-6.50%276,990
Oct 27, 202513.9714.4212.4213.0813.08-21.96%819,540
Oct 24, 202517.4917.9916.4716.7616.76-3.57%185,814
Oct 23, 202516.1617.8715.9417.3817.386.56%209,624
Oct 22, 202516.4416.5415.5016.3116.31-1.39%107,655
Oct 21, 202516.0017.5015.5016.5416.541.85%149,526
Oct 20, 202515.6416.6415.1016.2416.248.27%145,444
Oct 17, 202516.0016.0014.5015.0015.00-5.42%73,483
Oct 16, 202515.0016.9814.8415.8615.866.87%179,179
Oct 15, 202513.9114.9513.9114.8414.846.08%105,162
Oct 14, 202514.0414.5013.8013.9913.991.30%121,809
Oct 13, 202513.7414.2813.2913.8113.81-0.58%88,826
Oct 10, 202514.4614.8913.0713.8913.89-2.42%178,476
Oct 9, 202514.7514.8313.5914.2414.24-3.88%89,530
Oct 8, 202514.3815.0014.1414.8114.812.99%86,976
Oct 7, 202515.1015.1014.1014.3814.38-4.01%62,918
Oct 6, 202514.2715.4514.2714.9814.984.98%131,829
Oct 3, 202515.3015.3513.9814.2714.27-5.25%142,097
Oct 2, 202515.0015.3014.2415.0615.063.15%166,548
Oct 1, 202513.3014.6113.3014.6014.609.77%96,508
Sep 30, 202513.8213.8212.8213.3013.30-2.13%82,926
Sep 29, 202512.5913.6012.5913.5913.598.11%186,184
Sep 26, 202512.4513.3412.3912.5712.572.11%74,454