ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
1.690
-0.060 (-3.43%)
At close: May 26, 2026, 4:00 PM EDT
1.700
+0.010 (0.59%)
Pre-market: May 27, 2026, 8:24 AM EDT
ProKidney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.75 | 1.79 | 1.68 | 1.69 | 1.69 | -3.43% | 894,133 |
| May 22, 2026 | 1.74 | 1.81 | 1.73 | 1.75 | 1.75 | - | 479,616 |
| May 21, 2026 | 1.66 | 1.77 | 1.59 | 1.75 | 1.75 | 3.55% | 867,667 |
| May 20, 2026 | 1.55 | 1.73 | 1.55 | 1.69 | 1.69 | 9.03% | 1,276,870 |
| May 19, 2026 | 1.58 | 1.64 | 1.53 | 1.55 | 1.55 | -3.73% | 870,055 |
| May 18, 2026 | 1.66 | 1.71 | 1.58 | 1.61 | 1.61 | -3.01% | 966,169 |
| May 15, 2026 | 1.72 | 1.73 | 1.59 | 1.66 | 1.66 | -2.92% | 884,534 |
| May 14, 2026 | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -2.29% | 1,110,453 |
| May 13, 2026 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -1.69% | 632,022 |
| May 12, 2026 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 0.56% | 976,806 |
| May 11, 2026 | 1.88 | 1.93 | 1.76 | 1.77 | 1.77 | -4.84% | 1,329,656 |
| May 8, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 719,130 |
| May 7, 2026 | 1.96 | 1.97 | 1.81 | 1.88 | 1.88 | -4.08% | 847,464 |
| May 6, 2026 | 1.95 | 1.99 | 1.87 | 1.96 | 1.96 | 2.08% | 580,605 |
| May 5, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 478,807 |
| May 4, 2026 | 1.91 | 1.99 | 1.87 | 1.88 | 1.88 | -2.59% | 518,267 |
| May 1, 2026 | 1.91 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 386,364 |
| Apr 30, 2026 | 1.85 | 1.93 | 1.82 | 1.90 | 1.90 | 4.40% | 789,749 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -0.55% | 617,741 |
| Apr 28, 2026 | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | -1.61% | 274,409 |
| Apr 27, 2026 | 1.96 | 2.02 | 1.85 | 1.86 | 1.86 | -4.12% | 514,523 |
| Apr 24, 2026 | 1.99 | 2.02 | 1.93 | 1.94 | 1.94 | -3.00% | 703,175 |
| Apr 23, 2026 | 2.07 | 2.10 | 1.98 | 2.00 | 2.00 | -4.31% | 516,184 |
| Apr 22, 2026 | 2.13 | 2.17 | 2.07 | 2.09 | 2.09 | - | 571,605 |
| Apr 21, 2026 | 2.11 | 2.12 | 2.05 | 2.09 | 2.09 | -0.48% | 529,121 |
| Apr 20, 2026 | 2.18 | 2.18 | 2.09 | 2.10 | 2.10 | -3.67% | 657,955 |
| Apr 17, 2026 | 1.99 | 2.19 | 1.98 | 2.18 | 2.18 | 11.79% | 1,380,490 |
| Apr 16, 2026 | 2.02 | 2.03 | 1.93 | 1.95 | 1.95 | -2.99% | 842,646 |
| Apr 15, 2026 | 1.93 | 2.04 | 1.92 | 2.01 | 2.01 | 5.24% | 2,818,715 |
| Apr 14, 2026 | 2.00 | 2.03 | 1.89 | 1.91 | 1.91 | -2.05% | 1,619,643 |
| Apr 13, 2026 | 1.90 | 2.04 | 1.87 | 1.95 | 1.95 | - | 2,787,074 |
| Apr 10, 2026 | 1.93 | 1.97 | 1.84 | 1.95 | 1.95 | 2.63% | 1,750,730 |
| Apr 9, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 538,503 |
| Apr 8, 2026 | 1.92 | 1.94 | 1.83 | 1.85 | 1.85 | 1.09% | 695,938 |
| Apr 7, 2026 | 1.79 | 1.89 | 1.73 | 1.83 | 1.83 | 1.10% | 1,029,817 |
| Apr 6, 2026 | 1.91 | 1.94 | 1.81 | 1.81 | 1.81 | -4.74% | 673,407 |
| Apr 2, 2026 | 1.68 | 1.92 | 1.68 | 1.90 | 1.90 | 8.57% | 1,053,710 |
| Apr 1, 2026 | 1.85 | 1.89 | 1.74 | 1.75 | 1.75 | -2.23% | 886,809 |
| Mar 31, 2026 | 1.66 | 1.81 | 1.66 | 1.79 | 1.79 | 10.49% | 1,352,114 |
| Mar 30, 2026 | 1.65 | 1.72 | 1.56 | 1.62 | 1.62 | 1.25% | 947,674 |
| Mar 27, 2026 | 1.76 | 1.76 | 1.58 | 1.60 | 1.60 | -9.60% | 1,509,307 |
| Mar 26, 2026 | 1.81 | 1.84 | 1.72 | 1.77 | 1.77 | -3.28% | 878,694 |
| Mar 25, 2026 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | 2.23% | 811,578 |
| Mar 24, 2026 | 1.91 | 1.93 | 1.78 | 1.79 | 1.79 | -7.73% | 1,111,543 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 0.52% | 805,610 |
| Mar 20, 2026 | 1.98 | 2.01 | 1.92 | 1.93 | 1.93 | -1.03% | 690,641 |
| Mar 19, 2026 | 2.06 | 2.10 | 1.87 | 1.95 | 1.95 | -6.25% | 1,498,423 |
| Mar 18, 2026 | 2.12 | 2.15 | 2.06 | 2.08 | 2.08 | -2.35% | 366,377 |
| Mar 17, 2026 | 2.18 | 2.20 | 2.10 | 2.13 | 2.13 | -0.93% | 517,249 |
| Mar 16, 2026 | 2.30 | 2.31 | 2.13 | 2.15 | 2.15 | -4.44% | 629,979 |