ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
0.9100
-0.0328 (-3.48%)
At close: Mar 28, 2025, 4:00 PM
0.9201
+0.0101 (1.11%)
Pre-market: Mar 31, 2025, 7:06 AM EDT
ProKidney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 235,358 |
| Feb 10, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 175,390 |
| Feb 7, 2025 | 1.64 | 1.68 | 1.55 | 1.56 | 1.56 | -6.02% | 288,394 |
| Feb 6, 2025 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | -0.60% | 287,934 |
| Feb 5, 2025 | 1.58 | 1.72 | 1.58 | 1.67 | 1.67 | 5.70% | 562,245 |
| Feb 4, 2025 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | 1.94% | 295,392 |
| Feb 3, 2025 | 1.57 | 1.68 | 1.55 | 1.55 | 1.55 | -6.06% | 343,294 |
| Jan 31, 2025 | 1.68 | 1.77 | 1.60 | 1.65 | 1.65 | -1.20% | 384,168 |
| Jan 30, 2025 | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | 4.37% | 349,384 |
| Jan 29, 2025 | 1.61 | 1.68 | 1.57 | 1.60 | 1.60 | -1.23% | 341,613 |
| Jan 28, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 166,978 |
| Jan 27, 2025 | 1.70 | 1.79 | 1.58 | 1.65 | 1.65 | -4.07% | 459,664 |
| Jan 24, 2025 | 1.72 | 1.82 | 1.70 | 1.72 | 1.72 | 1.18% | 266,040 |
| Jan 23, 2025 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 163,899 |
| Jan 22, 2025 | 1.78 | 1.81 | 1.67 | 1.67 | 1.67 | -6.70% | 350,675 |
| Jan 21, 2025 | 1.69 | 1.82 | 1.64 | 1.79 | 1.79 | 7.83% | 428,371 |
| Jan 17, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | 0.61% | 295,119 |
| Jan 16, 2025 | 1.57 | 1.68 | 1.50 | 1.65 | 1.65 | 4.43% | 887,451 |