Presurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.72	0.73	0.67	0.67	-	-5.07%	2,494
May 1, 2026	0.66	0.73	0.66	0.71	0.71	4.43%	10,570
Apr 30, 2026	0.66	0.73	0.66	0.68	0.68	-0.01%	9,164
Apr 29, 2026	0.68	0.68	0.66	0.68	0.68	-0.38%	4,667
Apr 28, 2026	0.68	0.70	0.67	0.68	0.68	0.75%	19,967
Apr 27, 2026	0.64	0.69	0.64	0.68	0.68	3.09%	20,052
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-0.42%	20,735
Apr 23, 2026	0.71	0.71	0.66	0.66	0.66	-5.06%	12,720
Apr 22, 2026	0.61	0.73	0.61	0.70	0.70	12.26%	17,399
Apr 21, 2026	0.60	0.64	0.59	0.62	0.62	4.95%	31,900
Apr 20, 2026	0.61	0.65	0.59	0.59	0.59	-8.51%	40,555
Apr 17, 2026	0.70	0.70	0.63	0.65	0.65	-2.86%	22,735
Apr 16, 2026	0.70	0.72	0.66	0.66	0.66	-7.71%	8,284
Apr 15, 2026	0.71	0.74	0.69	0.72	0.72	-6.21%	7,549
Apr 14, 2026	0.82	0.82	0.74	0.77	0.77	-4.11%	6,365
Apr 13, 2026	0.65	0.84	0.61	0.80	0.80	21.77%	49,352
Apr 10, 2026	0.74	0.76	0.66	0.66	0.66	-13.13%	20,053
Apr 9, 2026	0.78	0.80	0.76	0.76	0.76	-0.04%	22,335
Apr 8, 2026	0.80	0.85	0.76	0.76	0.76	-5.94%	29,134
Apr 7, 2026	0.81	0.85	0.80	0.80	0.80	0.42%	20,688
Apr 6, 2026	0.80	0.85	0.77	0.80	0.80	3.76%	74,466
Apr 2, 2026	0.77	0.77	0.71	0.77	0.77	5.67%	59,419
Apr 1, 2026	0.51	0.79	0.50	0.73	0.73	43.37%	171,429
Mar 31, 2026	0.53	0.57	0.48	0.51	0.51	6.12%	29,192
Mar 30, 2026	0.52	0.52	0.48	0.48	0.48	-11.07%	44,191
Mar 27, 2026	0.65	0.65	0.53	0.54	0.54	-11.88%	45,617
Mar 26, 2026	0.65	0.66	0.60	0.61	0.61	1.21%	16,903
Mar 25, 2026	0.62	0.69	0.60	0.61	0.61	1.05%	16,810
Mar 24, 2026	0.60	0.65	0.60	0.60	0.60	1.15%	9,834
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