ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
0.9902
+0.0801 (8.80%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ProKidney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.92 | 1.00 | 0.81 | 0.99 | 0.99 | 8.80% | 1,191,002 |
| Apr 23, 2025 | 0.79 | 0.92 | 0.76 | 0.91 | 0.91 | 21.49% | 1,882,437 |
| Apr 22, 2025 | 0.74 | 0.76 | 0.66 | 0.75 | 0.75 | 2.21% | 1,493,584 |
| Apr 21, 2025 | 0.81 | 0.84 | 0.73 | 0.73 | 0.73 | -7.33% | 578,780 |
| Apr 17, 2025 | 0.84 | 0.89 | 0.71 | 0.79 | 0.79 | -0.63% | 1,019,848 |
| Apr 16, 2025 | 0.68 | 0.87 | 0.66 | 0.80 | 0.80 | 12.08% | 2,263,183 |
| Apr 15, 2025 | 0.77 | 1.18 | 0.65 | 0.71 | 0.71 | -4.04% | 4,885,354 |
| Apr 14, 2025 | 0.79 | 0.83 | 0.70 | 0.74 | 0.74 | 1.19% | 739,513 |
| Apr 11, 2025 | 0.60 | 0.73 | 0.60 | 0.73 | 0.73 | 19.20% | 606,573 |
| Apr 10, 2025 | 0.60 | 0.64 | 0.56 | 0.61 | 0.61 | 5.32% | 1,465,788 |
| Apr 9, 2025 | 0.50 | 0.61 | 0.46 | 0.58 | 0.58 | 14.01% | 771,426 |
| Apr 8, 2025 | 0.62 | 0.64 | 0.48 | 0.51 | 0.51 | -13.71% | 828,711 |
| Apr 7, 2025 | 0.58 | 0.66 | 0.51 | 0.59 | 0.59 | -1.20% | 520,793 |
| Apr 4, 2025 | 0.69 | 0.70 | 0.55 | 0.60 | 0.60 | -15.76% | 4,880,964 |
| Apr 3, 2025 | 0.79 | 0.83 | 0.68 | 0.71 | 0.71 | -15.28% | 515,650 |
| Apr 2, 2025 | 0.82 | 0.89 | 0.80 | 0.84 | 0.84 | 1.17% | 651,491 |
| Apr 1, 2025 | 0.86 | 0.91 | 0.83 | 0.83 | 0.83 | -5.27% | 1,058,942 |
| Mar 31, 2025 | 0.91 | 1.00 | 0.86 | 0.88 | 0.88 | -3.71% | 363,001 |
| Mar 28, 2025 | 0.95 | 0.99 | 0.89 | 0.91 | 0.91 | -3.48% | 403,327 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.90 | 0.94 | 0.94 | 0.29% | 298,230 |
| Mar 26, 2025 | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -6.92% | 287,068 |
| Mar 25, 2025 | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 241,386 |
| Mar 24, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 6.23% | 240,759 |
| Mar 21, 2025 | 0.94 | 1.03 | 0.87 | 0.96 | 0.96 | 1.89% | 824,560 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.93 | 0.94 | 0.94 | -4.90% | 257,521 |
| Mar 19, 2025 | 1.00 | 1.04 | 0.95 | 0.99 | 0.99 | 2.21% | 191,173 |
| Mar 18, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -6.77% | 471,097 |
| Mar 17, 2025 | 0.97 | 1.07 | 0.97 | 1.04 | 1.04 | 5.73% | 240,711 |
| Mar 14, 2025 | 0.98 | 1.07 | 0.94 | 0.98 | 0.98 | 3.24% | 480,729 |
| Mar 13, 2025 | 0.99 | 1.03 | 0.94 | 0.95 | 0.95 | -3.74% | 490,830 |
| Mar 12, 2025 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -5.29% | 767,976 |
| Mar 11, 2025 | 0.99 | 1.06 | 0.95 | 1.05 | 1.05 | 6.96% | 252,015 |
| Mar 10, 2025 | 1.02 | 1.06 | 0.94 | 0.98 | 0.98 | -6.95% | 415,762 |
| Mar 7, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 281,426 |
| Mar 6, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | - | 960,344 |
| Mar 5, 2025 | 1.03 | 1.08 | 0.99 | 1.04 | 1.04 | 0.97% | 805,109 |
| Mar 4, 2025 | 1.09 | 1.10 | 0.98 | 1.03 | 1.03 | -5.94% | 1,628,945 |
| Mar 3, 2025 | 1.25 | 1.32 | 1.09 | 1.10 | 1.10 | -10.98% | 1,653,937 |
| Feb 28, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -1.99% | 692,778 |
| Feb 27, 2025 | 1.30 | 1.34 | 1.25 | 1.26 | 1.26 | -3.46% | 288,046 |
| Feb 26, 2025 | 1.47 | 1.47 | 1.29 | 1.30 | 1.30 | -10.96% | 488,715 |
| Feb 25, 2025 | 1.52 | 1.52 | 1.37 | 1.46 | 1.46 | -2.67% | 395,546 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.42 | 1.50 | 1.50 | - | 320,529 |
| Feb 21, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -1.32% | 320,753 |
| Feb 20, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 196,269 |
| Feb 19, 2025 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 210,571 |
| Feb 18, 2025 | 1.62 | 1.64 | 1.52 | 1.53 | 1.53 | -4.97% | 195,527 |
| Feb 14, 2025 | 1.61 | 1.67 | 1.57 | 1.61 | 1.61 | 0.63% | 203,563 |
| Feb 13, 2025 | 1.58 | 1.66 | 1.52 | 1.60 | 1.60 | 3.90% | 370,249 |
| Feb 12, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 1,227,247 |