Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Presurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.491.541.401.45--54,045
Oct 28, 20251.411.521.401.451.45-2.03%58,073
Oct 27, 20251.541.571.481.481.48-1.99%36,832
Oct 24, 20251.501.621.491.511.513.42%93,040
Oct 23, 20251.431.521.401.461.463.55%112,665
Oct 22, 20251.401.511.371.411.41-2.76%75,747
Oct 21, 20251.501.571.451.451.45-2.03%75,658
Oct 20, 20251.391.551.391.481.484.96%76,769
Oct 17, 20251.421.511.401.411.41-73,856
Oct 16, 20251.391.541.391.411.410.71%74,492
Oct 15, 20251.541.541.101.401.40-4.11%305,257
Oct 14, 20251.521.541.431.461.46-5.81%117,734
Oct 13, 20251.651.651.551.551.55-4.32%62,195
Oct 10, 20251.701.791.511.621.62-4.71%231,828
Oct 9, 20251.662.001.651.701.70-369,153
Oct 8, 20251.741.941.321.701.70-7.61%1,152,238
Oct 7, 20251.512.831.461.841.8442.75%35,269,771
Oct 6, 20251.121.321.071.291.2915.09%2,925,151
Oct 3, 20251.141.191.081.121.12-1.41%74,452
Oct 2, 20251.091.191.071.141.141.88%38,769
Oct 1, 20251.241.241.111.121.12-8.61%94,409
Sep 30, 20251.321.321.191.221.22-17.57%98,854
Sep 29, 20251.161.521.031.481.4824.37%602,590
Sep 26, 20251.221.251.161.191.19-4.80%56,959
Sep 25, 20251.171.311.171.251.257.76%115,790
Sep 24, 20251.281.291.141.161.16-9.38%120,773
Sep 23, 20251.241.331.231.281.28-3.03%121,783
Sep 22, 20251.521.541.291.321.32-19.02%268,623
Sep 19, 20251.721.721.501.631.63-7.65%322,624
Sep 18, 20251.881.971.491.771.77-13.05%557,088
Sep 17, 20251.702.131.622.032.0315.34%1,561,364
Sep 16, 20252.102.211.431.761.7655.48%41,361,116
Sep 15, 20251.161.211.031.131.13-7.59%1,734,735
Sep 12, 20250.951.270.951.231.2331.72%544,210
Sep 11, 20250.860.960.860.930.930.90%93,007
Sep 10, 20250.981.000.880.920.92-5.82%201,820
Sep 9, 20250.761.250.760.980.9829.20%4,981,262
Sep 8, 20250.740.760.710.760.762.36%14,435
Sep 5, 20250.750.770.740.740.74-1.33%4,569
Sep 4, 20250.750.830.750.750.750.01%16,160
Sep 3, 20250.760.770.740.750.75-1.42%9,363
Sep 2, 20250.780.780.760.760.76-3.05%4,180
Aug 29, 20250.760.810.760.780.78-1.31%2,202
Aug 28, 20250.800.800.800.800.80-1,029
Aug 27, 20250.830.830.800.800.80-3.65%7,832
Aug 26, 20250.840.850.830.830.831.86%12,884
Aug 25, 20250.840.850.810.810.810.04%29,592
Aug 22, 20250.820.820.790.810.812.36%10,055
Aug 21, 20250.820.840.790.790.79-8.42%10,832
Aug 20, 20250.760.900.750.860.8613.21%51,808