Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
0.7770
-0.0009 (-0.12%)
At close: Dec 30, 2025, 4:00 PM EST
0.7400
-0.0370 (-4.76%)
After-hours: Dec 30, 2025, 7:43 PM EST
Presurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 8,290 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -8.22% | 38,544 |
| Nov 3, 2025 | 1.42 | 1.54 | 1.41 | 1.46 | 1.46 | 1.74% | 16,660 |
| Oct 31, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1.44 | 1.77% | 25,765 |
| Oct 30, 2025 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 30,372 |
| Oct 29, 2025 | 1.49 | 1.54 | 1.40 | 1.42 | 1.42 | -2.07% | 62,582 |
| Oct 28, 2025 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | -2.03% | 58,073 |
| Oct 27, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -1.99% | 36,832 |
| Oct 24, 2025 | 1.50 | 1.62 | 1.49 | 1.51 | 1.51 | 3.42% | 93,040 |
| Oct 23, 2025 | 1.43 | 1.52 | 1.40 | 1.46 | 1.46 | 3.55% | 112,665 |
| Oct 22, 2025 | 1.40 | 1.51 | 1.37 | 1.41 | 1.41 | -2.76% | 75,747 |
| Oct 21, 2025 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 75,658 |
| Oct 20, 2025 | 1.39 | 1.55 | 1.39 | 1.48 | 1.48 | 4.96% | 76,769 |