Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
2.150
-0.110 (-4.87%)
Jan 15, 2026, 4:00 PM EST - Market closed
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 317,981 |
| Jan 13, 2026 | 2.17 | 2.26 | 2.05 | 2.24 | 2.24 | 1.82% | 362,096 |
| Jan 12, 2026 | 2.61 | 2.67 | 2.10 | 2.20 | 2.20 | -16.35% | 1,465,886 |
| Jan 9, 2026 | 2.78 | 2.82 | 2.63 | 2.63 | 2.63 | -4.71% | 633,054 |
| Jan 8, 2026 | 2.80 | 2.99 | 2.74 | 2.76 | 2.76 | -2.47% | 358,418 |
| Jan 7, 2026 | 2.64 | 2.87 | 2.56 | 2.83 | 2.83 | 10.55% | 974,912 |
| Jan 6, 2026 | 2.48 | 2.64 | 2.41 | 2.56 | 2.56 | 4.92% | 210,813 |
| Jan 5, 2026 | 2.71 | 2.79 | 2.37 | 2.44 | 2.44 | -10.62% | 433,744 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.60 | 2.73 | 2.73 | -5.86% | 361,437 |
| Dec 31, 2025 | 2.81 | 2.95 | 2.75 | 2.90 | 2.90 | 2.11% | 218,894 |
| Dec 30, 2025 | 2.95 | 2.98 | 2.64 | 2.84 | 2.84 | -3.40% | 528,496 |
| Dec 29, 2025 | 2.42 | 3.00 | 2.36 | 2.94 | 2.94 | 20.00% | 1,548,526 |
| Dec 26, 2025 | 2.26 | 2.48 | 2.21 | 2.45 | 2.45 | 9.87% | 266,807 |
| 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% | 313,788 |
| Dec 22, 2025 | 2.17 | 2.38 | 2.09 | 2.26 | 2.26 | 5.61% | 568,957 |
| Dec 19, 2025 | 1.94 | 2.15 | 1.90 | 2.14 | 2.14 | 11.46% | 621,546 |
| Dec 18, 2025 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -1.54% | 169,896 |
| Dec 17, 2025 | 2.03 | 2.17 | 1.87 | 1.95 | 1.95 | -2.01% | 885,164 |
| 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 |
| Nov 20, 2025 | 1.65 | 1.68 | 1.50 | 1.60 | 1.60 | -4.19% | 296,794 |
| Nov 19, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 248,090 |
| Nov 18, 2025 | 1.63 | 1.73 | 1.55 | 1.68 | 1.68 | 1.82% | 682,597 |
| Nov 17, 2025 | 1.52 | 1.69 | 1.46 | 1.65 | 1.65 | 8.55% | 701,398 |
| Nov 14, 2025 | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | 0.66% | 572,420 |
| Nov 13, 2025 | 1.48 | 1.62 | 1.42 | 1.51 | 1.51 | 2.72% | 817,338 |
| Nov 12, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 8.89% | 701,291 |
| Nov 11, 2025 | 1.27 | 1.40 | 1.21 | 1.35 | 1.35 | 7.14% | 611,652 |
| Nov 10, 2025 | 1.19 | 1.29 | 1.17 | 1.26 | 1.26 | 5.88% | 516,156 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.19 | 1.19 | 1.19 | -11.85% | 1,091,496 |
| Nov 6, 2025 | 1.38 | 1.51 | 1.34 | 1.35 | 1.35 | -2.88% | 1,153,246 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.38 | 1.39 | 1.39 | -21.02% | 3,057,459 |
| Nov 4, 2025 | 2.12 | 2.20 | 1.53 | 1.76 | 1.76 | -55.78% | 26,527,612 |