ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
2.640
+0.110 (4.35%)
Sep 18, 2025, 10:37 AM EDT - Market open
ProKidney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.55 | 2.71 | 2.55 | 2.64 | - | 4.35% | 329,463 |
| Sep 17, 2025 | 2.57 | 2.68 | 2.51 | 2.53 | 2.53 | -3.44% | 1,761,095 |
| Sep 16, 2025 | 2.45 | 2.65 | 2.44 | 2.62 | 2.62 | 6.94% | 1,188,876 |
| Sep 15, 2025 | 2.45 | 2.56 | 2.38 | 2.45 | 2.45 | -1.21% | 1,873,796 |
| Sep 12, 2025 | 3.00 | 3.05 | 2.37 | 2.48 | 2.48 | -16.78% | 8,276,508 |
| Sep 11, 2025 | 2.21 | 3.00 | 2.20 | 2.98 | 2.98 | 37.96% | 13,552,436 |
| Sep 10, 2025 | 2.20 | 2.22 | 2.13 | 2.16 | 2.16 | -2.26% | 1,117,686 |
| Sep 9, 2025 | 2.15 | 2.22 | 2.12 | 2.21 | 2.21 | 2.31% | 1,535,588 |
| Sep 8, 2025 | 2.24 | 2.26 | 2.14 | 2.16 | 2.16 | -4.00% | 2,182,485 |
| Sep 5, 2025 | 2.31 | 2.44 | 2.25 | 2.25 | 2.25 | -2.17% | 1,403,198 |
| Sep 4, 2025 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -2.54% | 1,123,595 |
| Sep 3, 2025 | 2.27 | 2.39 | 2.23 | 2.36 | 2.36 | 2.61% | 1,083,874 |
| Sep 2, 2025 | 2.37 | 2.43 | 2.27 | 2.30 | 2.30 | -2.54% | 1,252,636 |
| Aug 29, 2025 | 2.50 | 2.51 | 2.32 | 2.36 | 2.36 | -5.60% | 1,080,290 |
| Aug 28, 2025 | 2.46 | 2.56 | 2.45 | 2.50 | 2.50 | 0.40% | 993,065 |
| Aug 27, 2025 | 2.38 | 2.53 | 2.36 | 2.49 | 2.49 | 4.62% | 1,559,456 |
| Aug 26, 2025 | 2.35 | 2.40 | 2.30 | 2.38 | 2.38 | 1.28% | 1,770,877 |
| Aug 25, 2025 | 2.37 | 2.48 | 2.33 | 2.35 | 2.35 | -2.49% | 1,124,197 |
| Aug 22, 2025 | 2.35 | 2.48 | 2.35 | 2.41 | 2.41 | 3.88% | 1,580,179 |
| Aug 21, 2025 | 2.27 | 2.35 | 2.22 | 2.32 | 2.32 | 1.75% | 887,698 |
| Aug 20, 2025 | 2.30 | 2.36 | 2.22 | 2.28 | 2.28 | -2.15% | 1,474,024 |
| Aug 19, 2025 | 2.48 | 2.52 | 2.32 | 2.33 | 2.33 | -8.27% | 1,618,200 |
| Aug 18, 2025 | 2.35 | 2.59 | 2.35 | 2.54 | 2.54 | 7.63% | 2,730,500 |
| Aug 15, 2025 | 2.37 | 2.55 | 2.33 | 2.36 | 2.36 | -2.48% | 2,036,264 |
| Aug 14, 2025 | 2.25 | 2.44 | 2.15 | 2.42 | 2.42 | 2.11% | 2,436,740 |
| Aug 13, 2025 | 2.25 | 2.46 | 2.20 | 2.37 | 2.37 | 5.80% | 2,514,216 |
| 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 |