ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
2.240
-0.015 (-0.67%)
At close: Aug 12, 2025, 4:00 PM
2.230
-0.010 (-0.45%)
Pre-market: Aug 13, 2025, 4:49 AM EDT
ProKidney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.25 | 2.31 | 2.16 | 2.24 | 2.24 | -0.67% | 2,704,248 |
| Aug 11, 2025 | 2.54 | 2.60 | 2.25 | 2.26 | 2.26 | -12.93% | 2,919,540 |
| Aug 8, 2025 | 2.57 | 2.67 | 2.39 | 2.59 | 2.59 | 0.97% | 2,350,660 |
| Aug 7, 2025 | 2.95 | 2.98 | 2.45 | 2.57 | 2.57 | -10.94% | 2,766,748 |
| Aug 6, 2025 | 3.15 | 3.18 | 2.79 | 2.88 | 2.88 | -9.43% | 3,175,623 |
| Aug 5, 2025 | 3.26 | 3.33 | 3.13 | 3.18 | 3.18 | -2.45% | 2,579,562 |
| Aug 4, 2025 | 2.80 | 3.55 | 2.70 | 3.26 | 3.26 | 15.60% | 7,068,115 |
| Aug 1, 2025 | 2.63 | 2.84 | 2.62 | 2.82 | 2.82 | 1.81% | 1,333,398 |
| Jul 31, 2025 | 2.64 | 3.04 | 2.56 | 2.77 | 2.77 | 2.97% | 3,608,586 |
| Jul 30, 2025 | 2.72 | 2.77 | 2.61 | 2.69 | 2.69 | -2.89% | 1,218,523 |
| Jul 29, 2025 | 3.07 | 3.07 | 2.64 | 2.77 | 2.77 | -10.06% | 2,516,276 |
| Jul 28, 2025 | 3.29 | 3.30 | 2.95 | 3.08 | 3.08 | -6.38% | 3,183,194 |
| Jul 25, 2025 | 3.40 | 3.50 | 3.16 | 3.29 | 3.29 | 0.92% | 2,791,612 |
| Jul 24, 2025 | 3.19 | 3.33 | 3.06 | 3.26 | 3.26 | 1.24% | 3,625,073 |
| Jul 23, 2025 | 3.09 | 3.26 | 2.80 | 3.22 | 3.22 | 5.57% | 5,604,321 |
| Jul 22, 2025 | 3.15 | 3.25 | 2.87 | 3.05 | 3.05 | -5.28% | 4,576,252 |
| Jul 21, 2025 | 3.29 | 3.38 | 3.08 | 3.22 | 3.22 | 2.22% | 3,977,838 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.09 | 3.15 | 3.15 | -10.51% | 6,584,283 |
| Jul 17, 2025 | 3.83 | 4.05 | 3.52 | 3.52 | 3.52 | -5.63% | 7,530,044 |
| Jul 16, 2025 | 3.31 | 3.90 | 3.17 | 3.73 | 3.73 | 10.68% | 11,491,214 |
| Jul 15, 2025 | 4.25 | 4.30 | 3.31 | 3.37 | 3.37 | -8.67% | 34,603,412 |
| Jul 14, 2025 | 4.78 | 4.95 | 3.15 | 3.69 | 3.69 | -18.72% | 24,459,126 |
| Jul 11, 2025 | 4.81 | 5.45 | 4.48 | 4.54 | 4.54 | -12.36% | 17,749,272 |
| Jul 10, 2025 | 4.82 | 5.95 | 4.50 | 5.18 | 5.18 | 19.35% | 73,417,508 |
| Jul 9, 2025 | 5.81 | 7.13 | 4.18 | 4.34 | 4.34 | 16.35% | 210,543,106 |
| Jul 8, 2025 | 1.27 | 4.92 | 1.02 | 3.73 | 3.73 | 515.00% | 330,649,840 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -4.82% | 820,412 |
| Jul 3, 2025 | 0.60 | 0.73 | 0.59 | 0.64 | 0.64 | 10.11% | 1,540,601 |
| Jul 2, 2025 | 0.57 | 0.61 | 0.55 | 0.58 | 0.58 | 2.39% | 460,665 |
| Jul 1, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -4.54% | 1,046,169 |
| Jun 30, 2025 | 0.64 | 0.70 | 0.54 | 0.59 | 0.59 | -11.46% | 1,617,708 |
| Jun 27, 2025 | 0.70 | 0.74 | 0.67 | 0.67 | 0.67 | -7.50% | 12,370,574 |
| Jun 26, 2025 | 0.77 | 0.79 | 0.69 | 0.72 | 0.72 | -6.24% | 876,897 |
| Jun 25, 2025 | 0.65 | 0.90 | 0.64 | 0.77 | 0.77 | 19.50% | 3,075,258 |
| Jun 24, 2025 | 0.67 | 0.73 | 0.64 | 0.65 | 0.65 | 6.47% | 1,771,046 |
| Jun 23, 2025 | 0.70 | 0.73 | 0.61 | 0.61 | 0.61 | -8.20% | 2,066,763 |
| Jun 20, 2025 | 0.72 | 0.77 | 0.66 | 0.66 | 0.66 | -5.20% | 1,804,746 |
| Jun 18, 2025 | 0.88 | 0.93 | 0.69 | 0.70 | 0.70 | -18.84% | 1,279,274 |
| Jun 17, 2025 | 0.99 | 1.02 | 0.86 | 0.86 | 0.86 | -13.02% | 1,159,314 |
| Jun 16, 2025 | 0.84 | 1.01 | 0.84 | 0.99 | 0.99 | 17.65% | 757,059 |
| Jun 13, 2025 | 0.88 | 0.92 | 0.83 | 0.84 | 0.84 | -6.44% | 297,663 |
| Jun 12, 2025 | 0.91 | 0.98 | 0.89 | 0.90 | 0.90 | -4.16% | 520,250 |
| Jun 11, 2025 | 1.00 | 1.05 | 0.92 | 0.93 | 0.93 | -6.51% | 385,385 |
| Jun 10, 2025 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 2.04% | 412,504 |
| Jun 9, 2025 | 0.98 | 1.02 | 0.92 | 0.98 | 0.98 | 0.25% | 515,606 |
| Jun 6, 2025 | 0.82 | 0.98 | 0.80 | 0.98 | 0.98 | 24.22% | 971,366 |
| Jun 5, 2025 | 0.77 | 0.82 | 0.75 | 0.79 | 0.79 | -0.25% | 460,194 |
| Jun 4, 2025 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | 1.26% | 442,169 |
| Jun 3, 2025 | 0.73 | 0.79 | 0.71 | 0.78 | 0.78 | 4.46% | 454,756 |
| Jun 2, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 3.20% | 441,881 |