Presurance Holdings, Inc. (PRHI)

Presurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.73	0.77	0.72	0.72	0.72	-3.99%	8,471
May 21, 2026	0.74	0.82	0.71	0.75	0.75	-1.67%	54,857
May 20, 2026	0.69	0.77	0.63	0.77	0.77	18.83%	54,666
May 19, 2026	0.62	0.69	0.62	0.64	0.64	3.67%	18,447
May 18, 2026	0.67	0.68	0.62	0.62	0.62	-7.31%	19,169
May 15, 2026	0.67	0.67	0.66	0.67	0.67	-0.03%	15,939
May 14, 2026	0.65	0.68	0.65	0.67	0.67	0.03%	16,926
May 13, 2026	0.63	0.67	0.63	0.67	0.67	5.86%	44,324
May 12, 2026	0.65	0.69	0.60	0.63	0.63	-2.71%	21,199
May 11, 2026	0.66	0.68	0.65	0.65	0.65	-1.44%	23,315
May 8, 2026	0.66	0.67	0.66	0.66	0.66	-0.77%	5,624
May 7, 2026	0.67	0.67	0.66	0.67	0.67	0.77%	14,202
May 6, 2026	0.66	0.67	0.66	0.66	0.66	-4.35%	15,877
May 5, 2026	0.70	0.70	0.66	0.69	0.69	-1.17%	3,598
May 4, 2026	0.72	0.73	0.67	0.70	0.70	-1.66%	12,407
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%	19,980
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%	12,722
Apr 22, 2026	0.61	0.73	0.61	0.70	0.70	12.26%	17,449
Apr 21, 2026	0.60	0.64	0.59	0.62	0.62	4.95%	31,925
Apr 20, 2026	0.61	0.65	0.59	0.59	0.59	-8.51%	40,556
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%	49,503
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%	23,920
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%	20,700
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%	80,973
Apr 1, 2026	0.51	0.79	0.50	0.73	0.73	43.37%	190,707
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.