Precipio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	25.74	25.74	23.90	23.90	23.90	-7.99%	10,099
Mar 27, 2026	26.85	27.19	25.46	25.97	25.97	-2.15%	22,444
Mar 26, 2026	27.12	27.66	26.54	26.54	26.54	-2.57%	65,462
Mar 25, 2026	26.72	29.06	26.72	27.24	27.24	2.41%	88,102
Mar 24, 2026	26.85	27.19	26.60	26.60	26.60	-1.23%	7,723
Mar 23, 2026	27.30	28.40	26.75	26.93	26.93	-3.41%	18,303
Mar 20, 2026	27.01	27.88	27.00	27.88	27.88	3.53%	19,048
Mar 19, 2026	28.23	28.94	26.86	26.93	26.93	-5.71%	23,037
Mar 18, 2026	28.69	29.50	28.19	28.56	28.56	-2.69%	12,190
Mar 17, 2026	28.35	29.35	27.35	29.35	29.35	6.73%	18,312
Mar 16, 2026	27.37	28.29	27.11	27.50	27.50	2.38%	7,735
Mar 13, 2026	28.31	28.60	26.86	26.86	26.86	-6.66%	13,356
Mar 12, 2026	29.53	29.53	27.78	28.78	28.78	2.88%	13,172
Mar 11, 2026	26.44	28.00	26.44	27.97	27.97	5.55%	12,599
Mar 10, 2026	26.10	26.90	25.75	26.50	26.50	3.31%	31,549
Mar 9, 2026	26.60	26.60	24.72	25.65	25.65	-3.33%	64,783
Mar 6, 2026	26.60	26.60	26.00	26.53	26.53	0.05%	10,431
Mar 5, 2026	25.63	27.00	25.63	26.52	26.52	-1.16%	9,773
Mar 4, 2026	24.87	27.00	24.87	26.83	26.83	6.64%	14,585
Mar 3, 2026	24.76	25.50	24.31	25.16	25.16	1.94%	23,583
Mar 2, 2026	24.08	24.81	23.11	24.68	24.68	2.49%	18,727
Feb 27, 2026	22.90	24.08	22.90	24.08	24.08	-0.88%	18,512
Feb 26, 2026	22.92	24.30	22.92	24.30	24.30	6.89%	12,041
Feb 25, 2026	23.81	24.69	22.31	22.73	22.73	-3.89%	21,426
Feb 24, 2026	25.23	25.23	23.54	23.65	23.65	-4.75%	36,137
Feb 23, 2026	25.50	25.50	24.40	24.83	24.83	-2.09%	10,599
Feb 20, 2026	23.61	25.46	23.61	25.36	25.36	7.41%	14,305
Feb 19, 2026	23.90	24.00	23.61	23.61	23.61	-0.88%	10,001
Feb 18, 2026	21.75	24.30	21.75	23.82	23.82	1.36%	36,650
Feb 17, 2026	23.50	24.20	23.06	23.50	23.50	0.47%	31,447
Feb 13, 2026	22.20	23.39	22.20	23.39	23.39	4.33%	23,613
Feb 12, 2026	22.05	22.94	21.50	22.42	22.42	4.28%	17,394
Feb 11, 2026	21.19	22.10	21.00	21.50	21.50	1.56%	7,571
Feb 10, 2026	19.56	21.32	19.56	21.17	21.17	6.92%	26,783
Feb 9, 2026	20.42	20.76	19.52	19.80	19.80	-1.30%	32,703
Feb 6, 2026	21.87	21.87	20.00	20.06	20.06	-1.52%	9,056
Feb 5, 2026	22.67	23.50	19.86	20.37	20.37	-10.34%	15,262
Feb 4, 2026	22.96	24.04	22.72	22.72	22.72	-6.31%	22,706
Feb 3, 2026	22.25	24.25	22.25	24.25	24.25	-2.02%	10,879
Feb 2, 2026	25.00	25.00	24.74	24.75	24.75	0.86%	9,825
Jan 30, 2026	24.39	24.99	24.07	24.54	24.54	1.15%	6,579
Jan 29, 2026	25.00	25.43	22.32	24.26	24.26	-1.98%	15,174
Jan 28, 2026	26.00	26.98	24.13	24.75	24.75	1.02%	9,671
Jan 27, 2026	25.10	25.10	24.40	24.50	24.50	-2.00%	11,233
Jan 26, 2026	24.90	25.25	24.90	25.00	25.00	1.83%	6,351
Jan 23, 2026	24.20	25.64	24.20	24.55	24.55	0.70%	12,843
Jan 22, 2026	24.43	24.51	23.77	24.38	24.38	-1.26%	6,707
Jan 21, 2026	24.90	24.92	24.50	24.69	24.69	-0.04%	4,257
Jan 20, 2026	23.06	24.82	23.06	24.70	24.70	5.11%	20,327
Jan 16, 2026	24.00	24.83	23.36	23.50	23.50	-2.08%	15,817