Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
2.300
+0.010 (0.44%)
At close: Feb 4, 2026, 4:00 PM EST
2.217
-0.083 (-3.59%)
Pre-market: Feb 5, 2026, 8:00 AM EST
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.30 | 2.35 | 2.16 | 2.30 | 2.30 | 0.44% | 249,663 |
| Feb 3, 2026 | 2.09 | 2.35 | 2.05 | 2.29 | 2.29 | 12.81% | 725,637 |
| Feb 2, 2026 | 1.85 | 2.07 | 1.85 | 2.03 | 2.03 | 9.73% | 119,310 |
| Jan 30, 2026 | 1.87 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 142,899 |
| Jan 29, 2026 | 1.99 | 2.05 | 1.80 | 1.90 | 1.90 | -3.55% | 894,896 |
| Jan 28, 2026 | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | -7.08% | 96,875 |
| Jan 27, 2026 | 2.02 | 2.20 | 1.99 | 2.12 | 2.12 | 4.43% | 207,152 |
| Jan 26, 2026 | 2.01 | 2.10 | 1.90 | 2.03 | 2.03 | 0.50% | 182,901 |
| Jan 23, 2026 | 2.20 | 2.21 | 1.99 | 2.02 | 2.02 | -8.60% | 213,976 |
| Jan 22, 2026 | 1.81 | 2.30 | 1.81 | 2.21 | 2.21 | 21.43% | 652,469 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.82 | 1.82 | 1.82 | -1.09% | 237,903 |
| Jan 20, 2026 | 1.83 | 1.96 | 1.77 | 1.84 | 1.84 | 1.66% | 311,016 |
| Jan 16, 2026 | 2.10 | 2.10 | 1.78 | 1.81 | 1.81 | -15.81% | 1,444,307 |
| Jan 15, 2026 | 2.27 | 2.27 | 2.09 | 2.15 | 2.15 | -4.87% | 307,387 |
| Jan 14, 2026 | 2.18 | 2.30 | 2.13 | 2.26 | 2.26 | 0.89% | 318,178 |
| Jan 13, 2026 | 2.17 | 2.26 | 2.05 | 2.24 | 2.24 | 1.82% | 366,150 |
| Jan 12, 2026 | 2.61 | 2.67 | 2.10 | 2.20 | 2.20 | -16.35% | 1,466,459 |
| Jan 9, 2026 | 2.78 | 2.82 | 2.63 | 2.63 | 2.63 | -4.71% | 633,841 |
| Jan 8, 2026 | 2.80 | 2.99 | 2.74 | 2.76 | 2.76 | -2.47% | 358,420 |
| Jan 7, 2026 | 2.64 | 2.87 | 2.56 | 2.83 | 2.83 | 10.55% | 978,090 |
| Jan 6, 2026 | 2.48 | 2.64 | 2.41 | 2.56 | 2.56 | 4.92% | 210,816 |
| Jan 5, 2026 | 2.71 | 2.79 | 2.37 | 2.44 | 2.44 | -10.62% | 433,935 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.60 | 2.73 | 2.73 | -5.86% | 362,202 |
| Dec 31, 2025 | 2.81 | 2.95 | 2.75 | 2.90 | 2.90 | 2.11% | 219,203 |
| Dec 30, 2025 | 2.95 | 2.98 | 2.64 | 2.84 | 2.84 | -3.40% | 529,913 |
| Dec 29, 2025 | 2.42 | 3.00 | 2.36 | 2.94 | 2.94 | 20.00% | 1,558,206 |
| Dec 26, 2025 | 2.26 | 2.48 | 2.21 | 2.45 | 2.45 | 9.87% | 267,187 |
| Dec 24, 2025 | 2.20 | 2.33 | 2.20 | 2.23 | 2.23 | 1.83% | 107,876 |
| Dec 23, 2025 | 2.23 | 2.25 | 2.12 | 2.19 | 2.19 | -3.10% | 313,950 |
| Dec 22, 2025 | 2.17 | 2.38 | 2.09 | 2.26 | 2.26 | 5.61% | 571,639 |
| Dec 19, 2025 | 1.94 | 2.15 | 1.90 | 2.14 | 2.14 | 11.46% | 621,834 |
| Dec 18, 2025 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -1.54% | 169,933 |
| Dec 17, 2025 | 2.03 | 2.17 | 1.87 | 1.95 | 1.95 | -2.01% | 885,495 |
| Dec 16, 2025 | 1.90 | 2.06 | 1.79 | 1.99 | 1.99 | 2.58% | 993,779 |
| Dec 15, 2025 | 1.72 | 1.98 | 1.71 | 1.94 | 1.94 | 13.45% | 1,107,556 |
| Dec 12, 2025 | 1.62 | 1.72 | 1.60 | 1.71 | 1.71 | 4.91% | 341,632 |
| Dec 11, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 160,902 |
| Dec 10, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 235,251 |
| Dec 9, 2025 | 1.47 | 1.70 | 1.46 | 1.70 | 1.70 | 16.44% | 631,359 |
| Dec 8, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | - | 206,711 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -5.19% | 292,779 |
| Dec 4, 2025 | 1.34 | 1.55 | 1.34 | 1.54 | 1.54 | 11.59% | 292,099 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.60% | 264,283 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.34 | 1.35 | 1.35 | -13.23% | 477,845 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.51 | 1.55 | 1.55 | -7.74% | 253,843 |
| Nov 28, 2025 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 370,862 |
| Nov 26, 2025 | 1.59 | 1.68 | 1.53 | 1.67 | 1.67 | 5.03% | 296,741 |
| Nov 25, 2025 | 1.42 | 1.60 | 1.32 | 1.59 | 1.59 | 13.57% | 802,919 |
| Nov 24, 2025 | 1.66 | 1.66 | 1.40 | 1.40 | 1.40 | -16.17% | 577,729 |
| Nov 21, 2025 | 1.61 | 1.69 | 1.52 | 1.67 | 1.67 | 4.37% | 429,907 |