Presurance Holdings, Inc. (PRHI)

Presurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.67	0.75	0.66	0.75	-	10.71%	16,570
Feb 9, 2026	0.74	0.74	0.67	0.67	0.67	-4.53%	4,565
Feb 6, 2026	0.69	0.74	0.65	0.71	0.71	2.18%	12,591
Feb 5, 2026	0.63	0.74	0.63	0.69	0.69	10.57%	15,491
Feb 4, 2026	0.71	0.71	0.56	0.63	0.63	-11.32%	55,388
Feb 3, 2026	0.71	0.73	0.70	0.71	0.71	-2.08%	3,465
Feb 2, 2026	0.70	0.73	0.69	0.72	0.72	5.88%	9,440
Jan 30, 2026	0.71	0.73	0.68	0.68	0.68	-3.55%	16,236
Jan 29, 2026	0.69	0.73	0.65	0.71	0.71	0.01%	47,930
Jan 28, 2026	0.73	0.75	0.69	0.70	0.70	2.14%	12,049
Jan 27, 2026	0.71	0.72	0.69	0.69	0.69	-	17,214
Jan 26, 2026	0.69	0.71	0.68	0.69	0.69	0.45%	7,257
Jan 23, 2026	0.75	0.75	0.68	0.69	0.69	-6.15%	23,009
Jan 22, 2026	0.76	0.76	0.64	0.73	0.73	-6.63%	28,118
Jan 21, 2026	0.61	0.84	0.61	0.78	0.78	29.39%	295,591
Jan 20, 2026	0.64	0.73	0.60	0.61	0.61	-5.33%	37,955
Jan 16, 2026	0.60	0.67	0.50	0.64	0.64	-3.76%	53,394
Jan 15, 2026	0.65	0.67	0.60	0.67	0.67	1.84%	37,548
Jan 14, 2026	0.65	0.69	0.65	0.65	0.65	0.46%	19,798
Jan 13, 2026	0.68	0.69	0.65	0.65	0.65	0.71%	16,505
Jan 12, 2026	0.69	0.69	0.63	0.65	0.65	-6.46%	13,508
Jan 9, 2026	0.69	0.69	0.68	0.69	0.69	-0.45%	4,388
Jan 8, 2026	0.70	0.70	0.68	0.69	0.69	-0.32%	24,579
Jan 7, 2026	0.70	0.70	0.69	0.70	0.70	-0.49%	7,097
Jan 6, 2026	0.70	0.70	0.67	0.70	0.70	-0.06%	8,318
Jan 5, 2026	0.70	0.70	0.68	0.70	0.70	-0.44%	3,074
Jan 2, 2026	0.71	0.71	0.68	0.70	0.70	-1.47%	15,189
Dec 31, 2025	0.75	0.77	0.70	0.71	0.71	-8.28%	49,767
Dec 30, 2025	0.77	0.78	0.76	0.78	0.78	-0.12%	7,213
Dec 29, 2025	0.75	0.78	0.75	0.78	0.78	1.29%	20,058
Dec 26, 2025	0.79	0.79	0.73	0.77	0.77	-2.88%	15,798
Dec 24, 2025	0.81	0.82	0.75	0.79	0.79	-4.15%	17,074
Dec 23, 2025	0.82	0.84	0.75	0.83	0.83	-2.47%	41,521
Dec 22, 2025	0.80	0.86	0.78	0.85	0.85	-4.26%	49,904
Dec 19, 2025	0.87	0.91	0.85	0.88	0.88	0.36%	20,069
Dec 18, 2025	0.88	0.90	0.88	0.88	0.88	-5.12%	12,760
Dec 17, 2025	0.95	0.95	0.88	0.93	0.93	-2.37%	13,736
Dec 16, 2025	0.97	0.98	0.91	0.95	0.95	-6.83%	38,988
Dec 15, 2025	1.09	1.09	0.95	1.02	1.02	-5.99%	73,992
Dec 12, 2025	0.93	1.12	0.93	1.09	1.09	16.67%	605,378
Dec 11, 2025	1.02	1.02	0.92	0.93	0.93	-11.43%	73,094
Dec 10, 2025	0.99	1.28	0.94	1.05	1.05	14.30%	322,914
Dec 9, 2025	0.93	0.98	0.89	0.92	0.92	-2.28%	474,148
Dec 8, 2025	0.95	0.95	0.90	0.94	0.94	2.17%	2,124
Dec 5, 2025	0.89	0.92	0.88	0.92	0.92	2.93%	6,472
Dec 4, 2025	0.91	0.91	0.88	0.89	0.89	-1.35%	41,791
Dec 3, 2025	0.90	0.92	0.88	0.91	0.91	-2.33%	8,530
Dec 2, 2025	0.98	0.98	0.91	0.93	0.93	-2.36%	8,874
Dec 1, 2025	0.98	0.98	0.90	0.95	0.95	-4.52%	17,046
Nov 28, 2025	0.94	1.02	0.94	1.00	1.00	10.41%	6,052

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.