Presurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.60	0.65	0.60	0.60	-	0.62%	8,563
Mar 23, 2026	0.63	0.65	0.59	0.59	0.59	-8.86%	13,823
Mar 20, 2026	0.60	0.70	0.57	0.65	0.65	9.24%	40,338
Mar 19, 2026	0.60	0.61	0.57	0.60	0.60	0.69%	20,406
Mar 18, 2026	0.63	0.65	0.58	0.59	0.59	-8.50%	11,606
Mar 17, 2026	0.63	0.70	0.63	0.65	0.65	-3.51%	7,726
Mar 16, 2026	0.72	0.72	0.63	0.67	0.67	-8.52%	47,572
Mar 13, 2026	0.65	0.75	0.64	0.73	0.73	9.93%	88,695
Mar 12, 2026	0.69	0.73	0.64	0.67	0.67	-6.53%	23,882
Mar 11, 2026	0.70	0.72	0.68	0.71	0.71	1.86%	38,811
Mar 10, 2026	0.69	0.70	0.68	0.70	0.70	-0.14%	16,932
Mar 9, 2026	0.71	0.75	0.69	0.70	0.70	-11.93%	42,565
Mar 6, 2026	0.79	0.79	0.77	0.79	0.79	-3.07%	30,753
Mar 5, 2026	0.86	0.86	0.77	0.82	0.82	-5.75%	105,226
Mar 4, 2026	0.80	0.90	0.75	0.87	0.87	29.85%	1,437,424
Mar 3, 2026	0.66	0.68	0.66	0.67	0.67	-5.06%	1,916,554
Mar 2, 2026	0.70	0.72	0.68	0.71	0.71	-1.85%	18,425
Feb 27, 2026	0.69	0.74	0.69	0.72	0.72	1.35%	4,604
Feb 26, 2026	0.71	0.71	0.69	0.71	0.71	-4.65%	14,348
Feb 25, 2026	0.70	0.75	0.70	0.74	0.74	3.77%	4,417
Feb 24, 2026	0.70	0.72	0.70	0.72	0.72	-0.60%	1,509
Feb 23, 2026	0.72	0.72	0.70	0.72	0.72	-2.53%	3,276
Feb 20, 2026	0.71	0.75	0.69	0.74	0.74	2.78%	8,587
Feb 19, 2026	0.70	0.72	0.70	0.72	0.72	-1.37%	11,062
Feb 18, 2026	0.71	0.73	0.67	0.73	0.73	-0.88%	24,306
Feb 17, 2026	0.69	0.76	0.69	0.74	0.74	-1.41%	19,126
Feb 13, 2026	0.69	0.75	0.65	0.75	0.75	-	42,922
Feb 12, 2026	0.65	0.86	0.61	0.75	0.75	5.21%	1,317,946
Feb 11, 2026	0.66	0.72	0.66	0.71	0.71	0.35%	13,330
Feb 10, 2026	0.67	0.75	0.66	0.71	0.71	4.91%	17,375
Feb 9, 2026	0.74	0.74	0.67	0.67	0.67	-4.53%	4,575
Feb 6, 2026	0.69	0.74	0.65	0.71	0.71	2.18%	12,903
Feb 5, 2026	0.63	0.74	0.63	0.69	0.69	10.57%	15,521
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%	4,276
Feb 2, 2026	0.70	0.73	0.69	0.72	0.72	5.88%	9,617
Jan 30, 2026	0.71	0.73	0.68	0.68	0.68	-3.55%	16,369
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%	20,821
Jan 27, 2026	0.71	0.72	0.69	0.69	0.69	-	18,214
Jan 26, 2026	0.69	0.71	0.68	0.69	0.69	0.45%	7,449
Jan 23, 2026	0.75	0.75	0.68	0.69	0.69	-6.15%	23,120
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%	296,535
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%	53,539
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