Presurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.97	1.01	0.90	0.90	0.90	-1.60%	37,517
Nov 25, 2025	0.95	0.96	0.92	0.92	0.92	1.00%	1,896
Nov 24, 2025	0.90	0.92	0.85	0.91	0.91	0.74%	34,147
Nov 21, 2025	1.00	1.00	0.89	0.90	0.90	-13.45%	12,550
Nov 20, 2025	1.02	1.07	1.01	1.04	1.04	1.96%	18,213
Nov 19, 2025	1.02	1.02	0.96	1.02	1.02	-0.97%	19,290
Nov 18, 2025	1.02	1.06	1.02	1.03	1.03	-2.83%	12,832
Nov 17, 2025	1.14	1.14	1.06	1.06	1.06	-7.02%	29,219
Nov 14, 2025	1.10	1.16	1.09	1.14	1.14	1.79%	53,543
Nov 13, 2025	1.18	1.18	1.11	1.12	1.12	-4.27%	29,584
Nov 12, 2025	1.12	1.19	1.11	1.17	1.17	1.74%	20,548
Nov 11, 2025	1.22	1.22	1.13	1.15	1.15	-0.86%	11,017
Nov 10, 2025	1.12	1.18	1.12	1.16	1.16	1.75%	37,455
Nov 7, 2025	1.24	1.27	1.14	1.14	1.14	-6.56%	42,606
Nov 6, 2025	1.30	1.35	1.21	1.22	1.22	-10.95%	62,709