Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
1.840
+0.551 (42.75%)
At close: Oct 7, 2025, 4:00 PM EDT
1.810
-0.030 (-1.63%)
After-hours: Oct 7, 2025, 6:47 PM EDT
Presurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.51 | 2.83 | 1.46 | 1.84 | 1.84 | 42.75% | 35,098,372 |
| Oct 6, 2025 | 1.12 | 1.32 | 1.07 | 1.29 | 1.29 | 15.09% | 2,925,151 |
| Oct 3, 2025 | 1.14 | 1.19 | 1.08 | 1.12 | 1.12 | -1.41% | 74,452 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.07 | 1.14 | 1.14 | 1.88% | 38,769 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -8.61% | 94,409 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -17.57% | 98,854 |
| Sep 29, 2025 | 1.16 | 1.52 | 1.03 | 1.48 | 1.48 | 24.37% | 602,590 |
| Sep 26, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 56,959 |
| Sep 25, 2025 | 1.17 | 1.31 | 1.17 | 1.25 | 1.25 | 7.76% | 115,790 |
| Sep 24, 2025 | 1.28 | 1.29 | 1.14 | 1.16 | 1.16 | -9.38% | 120,773 |
| Sep 23, 2025 | 1.24 | 1.33 | 1.23 | 1.28 | 1.28 | -3.03% | 121,783 |
| Sep 22, 2025 | 1.52 | 1.54 | 1.29 | 1.32 | 1.32 | -19.02% | 268,623 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.50 | 1.63 | 1.63 | -7.65% | 322,624 |
| Sep 18, 2025 | 1.88 | 1.97 | 1.49 | 1.77 | 1.77 | -13.05% | 557,088 |
| Sep 17, 2025 | 1.70 | 2.13 | 1.62 | 2.03 | 2.03 | 15.34% | 1,561,364 |
| Sep 16, 2025 | 2.10 | 2.21 | 1.43 | 1.76 | 1.76 | 55.48% | 41,361,116 |
| Sep 15, 2025 | 1.16 | 1.21 | 1.03 | 1.13 | 1.13 | -7.59% | 1,734,735 |
| Sep 12, 2025 | 0.95 | 1.27 | 0.95 | 1.23 | 1.23 | 31.72% | 544,210 |
| Sep 11, 2025 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | 0.90% | 93,007 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.88 | 0.92 | 0.92 | -5.82% | 201,820 |
| Sep 9, 2025 | 0.76 | 1.25 | 0.76 | 0.98 | 0.98 | 29.20% | 4,981,262 |
| Sep 8, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 2.36% | 14,435 |
| Sep 5, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 4,569 |
| Sep 4, 2025 | 0.75 | 0.83 | 0.75 | 0.75 | 0.75 | 0.01% | 16,160 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.42% | 9,363 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.05% | 4,180 |
| Aug 29, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -1.31% | 2,202 |
| Aug 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,029 |
| Aug 27, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.65% | 7,832 |
| Aug 26, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 1.86% | 12,884 |
| Aug 25, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | 0.04% | 29,592 |
| Aug 22, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 2.36% | 10,055 |
| Aug 21, 2025 | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | -8.42% | 10,832 |
| Aug 20, 2025 | 0.76 | 0.90 | 0.75 | 0.86 | 0.86 | 13.21% | 51,808 |
| Aug 19, 2025 | 0.75 | 0.83 | 0.75 | 0.76 | 0.76 | 1.44% | 20,691 |
| Aug 18, 2025 | 0.75 | 0.90 | 0.75 | 0.75 | 0.75 | -2.71% | 7,948 |
| Aug 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -5.56% | 2,603 |
| Aug 14, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 2.52% | 14,527 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -0.19% | 4,406 |
| Aug 12, 2025 | 0.80 | 0.90 | 0.80 | 0.80 | 0.80 | -5.26% | 8,991 |
| Aug 11, 2025 | 0.77 | 0.88 | 0.77 | 0.84 | 0.84 | 2.94% | 2,147 |
| Aug 8, 2025 | 0.81 | 0.89 | 0.80 | 0.82 | 0.82 | 1.46% | 2,706 |
| Aug 7, 2025 | 0.84 | 0.93 | 0.81 | 0.81 | 0.81 | 1.26% | 1,625 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.74 | 0.80 | 0.80 | -6.00% | 10,336 |
| Aug 5, 2025 | 0.82 | 0.85 | 0.73 | 0.85 | 0.85 | 1.12% | 3,421 |
| Aug 4, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 1,739 |
| Aug 1, 2025 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | -6.05% | 4,156 |
| Jul 31, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 3.13% | 983 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.65% | 2,930 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -5.18% | 4,426 |