Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
4.400
+0.270 (6.54%)
Feb 26, 2026, 3:05 PM EST - Market open
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.12 | 4.48 | 4.10 | 4.35 | - | 5.33% | 5,680,907 |
| Feb 25, 2026 | 3.88 | 4.15 | 3.85 | 4.13 | 4.13 | 7.83% | 4,828,513 |
| Feb 24, 2026 | 3.35 | 3.86 | 3.35 | 3.83 | 3.83 | 14.67% | 3,454,089 |
| Feb 23, 2026 | 3.27 | 3.40 | 3.17 | 3.34 | 3.34 | 2.14% | 2,607,677 |
| Feb 20, 2026 | 3.28 | 3.37 | 3.20 | 3.27 | 3.27 | -1.80% | 1,673,808 |
| Feb 19, 2026 | 3.25 | 3.35 | 3.18 | 3.33 | 3.33 | 1.22% | 1,400,049 |
| Feb 18, 2026 | 3.28 | 3.39 | 3.22 | 3.29 | 3.29 | -0.60% | 1,107,438 |
| Feb 17, 2026 | 3.27 | 3.38 | 3.16 | 3.31 | 3.31 | 0.30% | 1,607,426 |
| Feb 13, 2026 | 3.35 | 3.47 | 3.28 | 3.30 | 3.30 | -0.60% | 1,436,091 |
| Feb 12, 2026 | 3.45 | 3.50 | 3.20 | 3.32 | 3.32 | -3.77% | 2,495,074 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.28 | 3.45 | 3.45 | 0.88% | 1,476,921 |
| Feb 10, 2026 | 3.57 | 3.65 | 3.40 | 3.42 | 3.42 | -4.74% | 1,485,264 |
| Feb 9, 2026 | 3.58 | 3.62 | 3.40 | 3.59 | 3.59 | 0.56% | 1,908,113 |
| Feb 6, 2026 | 3.36 | 3.59 | 3.30 | 3.57 | 3.57 | 10.19% | 3,646,667 |
| Feb 5, 2026 | 3.42 | 3.45 | 3.21 | 3.24 | 3.24 | -6.76% | 4,524,191 |
| Feb 4, 2026 | 3.81 | 3.84 | 3.43 | 3.48 | 3.48 | -8.79% | 3,299,962 |
| Feb 3, 2026 | 3.86 | 4.03 | 3.55 | 3.81 | 3.81 | 0.26% | 2,780,447 |
| Feb 2, 2026 | 3.75 | 4.04 | 3.75 | 3.80 | 3.80 | -0.26% | 2,804,735 |
| Jan 30, 2026 | 4.04 | 4.21 | 3.76 | 3.81 | 3.81 | -8.19% | 3,745,908 |
| Jan 29, 2026 | 4.00 | 4.18 | 3.99 | 4.15 | 4.15 | 2.98% | 2,852,625 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 2,143,346 |
| Jan 27, 2026 | 4.31 | 4.56 | 4.22 | 4.28 | 4.28 | 2.39% | 2,190,751 |
| Jan 26, 2026 | 4.40 | 4.41 | 4.08 | 4.18 | 4.18 | -5.64% | 2,155,087 |
| Jan 23, 2026 | 4.66 | 4.66 | 4.34 | 4.43 | 4.43 | -5.24% | 2,254,647 |
| Jan 22, 2026 | 4.01 | 4.70 | 3.99 | 4.68 | 4.68 | 16.58% | 5,014,790 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.82 | 4.01 | 4.01 | 3.08% | 2,949,148 |
| Jan 20, 2026 | 3.77 | 4.00 | 3.73 | 3.89 | 3.89 | -2.26% | 2,592,553 |
| Jan 16, 2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3.98 | -0.25% | 3,697,137 |
| Jan 15, 2026 | 4.31 | 4.31 | 3.92 | 3.99 | 3.99 | -7.42% | 4,990,980 |
| Jan 14, 2026 | 4.16 | 4.60 | 4.08 | 4.31 | 4.31 | 3.61% | 4,264,959 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.04 | 4.16 | 4.16 | -2.80% | 3,160,192 |
| Jan 12, 2026 | 4.06 | 4.34 | 4.00 | 4.28 | 4.28 | 8.63% | 4,498,740 |
| Jan 9, 2026 | 4.00 | 4.05 | 3.86 | 3.94 | 3.94 | 0.51% | 2,301,318 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -2.97% | 2,256,032 |
| Jan 7, 2026 | 3.79 | 4.17 | 3.75 | 4.04 | 4.04 | 9.19% | 4,245,019 |
| Jan 6, 2026 | 3.60 | 3.87 | 3.56 | 3.70 | 3.70 | 3.64% | 4,313,353 |
| Jan 5, 2026 | 3.65 | 3.71 | 3.43 | 3.57 | 3.57 | 1.13% | 3,216,718 |
| Jan 2, 2026 | 3.50 | 3.54 | 3.33 | 3.53 | 3.53 | 1.73% | 3,183,357 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.29 | 3.47 | 3.47 | 0.87% | 3,973,267 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.34 | 3.44 | 3.44 | 2.08% | 2,499,235 |
| Dec 29, 2025 | 3.45 | 3.51 | 3.33 | 3.37 | 3.37 | -3.71% | 2,922,150 |
| Dec 26, 2025 | 3.57 | 3.59 | 3.47 | 3.50 | 3.50 | -1.96% | 2,589,606 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.51 | 3.57 | 3.57 | -3.25% | 2,288,228 |
| Dec 23, 2025 | 3.72 | 3.79 | 3.62 | 3.69 | 3.69 | -0.27% | 2,291,890 |
| Dec 22, 2025 | 3.75 | 3.84 | 3.61 | 3.70 | 3.70 | 1.65% | 3,145,501 |
| Dec 19, 2025 | 3.64 | 3.85 | 3.61 | 3.64 | 3.64 | 1.11% | 16,396,133 |
| Dec 18, 2025 | 3.85 | 4.01 | 3.59 | 3.60 | 3.60 | -3.74% | 3,757,590 |
| Dec 17, 2025 | 3.94 | 4.12 | 3.72 | 3.74 | 3.74 | -3.61% | 2,315,270 |
| Dec 16, 2025 | 3.96 | 4.10 | 3.82 | 3.88 | 3.88 | -3.96% | 3,217,096 |
| Dec 15, 2025 | 4.22 | 4.24 | 3.95 | 4.04 | 4.04 | -1.46% | 2,586,935 |