Precipio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	24.00	24.27	23.30	23.45	23.45	-2.29%	18,162
Oct 5, 2026	23.11	24.12	22.90	24.00	24.00	3.76%	43,473
Oct 2, 2026	22.96	23.95	22.88	23.13	23.13	1.76%	22,695
Oct 1, 2026	23.79	23.83	22.45	22.73	22.73	-4.01%	13,858
Sep 30, 2026	23.72	24.23	23.63	23.68	23.68	0.42%	74,242
Sep 29, 2026	23.71	23.75	22.90	23.58	23.58	-2.20%	63,080
Sep 28, 2026	23.47	24.36	23.26	24.11	24.11	1.95%	72,396
Sep 25, 2026	24.33	24.62	23.45	23.65	23.65	-3.35%	52,306
Sep 24, 2026	23.87	24.72	23.23	24.47	24.47	2.64%	58,204
Sep 23, 2026	26.22	26.31	23.58	23.84	23.84	-9.23%	39,744
Sep 22, 2026	26.39	27.04	26.11	26.27	26.27	-1.96%	80,490
Sep 21, 2026	26.50	26.80	26.00	26.79	26.79	1.25%	138,389
Sep 18, 2026	26.38	26.48	25.74	26.46	26.46	0.08%	192,263
Sep 17, 2026	26.98	26.98	26.09	26.44	26.44	-0.83%	406,720
Sep 16, 2026	27.18	27.19	25.72	26.66	26.66	-1.84%	39,085
Sep 15, 2026	27.23	27.71	26.53	27.16	27.16	-0.26%	111,003
Sep 14, 2026	27.20	27.72	26.90	27.23	27.23	-0.33%	62,642
Sep 11, 2026	27.03	28.00	26.25	27.32	27.32	1.52%	89,109
Sep 10, 2026	25.21	27.41	25.21	26.91	26.91	5.12%	236,331
Sep 9, 2026	27.10	27.10	25.50	25.60	25.60	-6.06%	132,821
Sep 8, 2026	26.87	27.80	25.63	27.25	27.25	-0.55%	304,056
Sep 4, 2026	26.11	27.90	24.48	27.40	27.40	4.90%	114,537
Sep 3, 2026	27.67	27.96	25.91	26.12	26.12	-5.02%	423,788
Sep 2, 2026	27.93	28.16	26.77	27.50	27.50	-0.95%	237,052
Sep 1, 2026	27.41	28.80	27.06	27.77	27.77	0.27%	211,238
Aug 31, 2026	28.85	29.91	27.27	27.69	27.69	-4.02%	94,501
Aug 28, 2026	29.38	30.55	28.60	28.85	28.85	-1.50%	205,151
Aug 27, 2026	30.30	30.39	28.85	29.29	29.29	-3.67%	36,685
Aug 26, 2026	30.43	32.57	29.57	30.41	30.41	-1.44%	91,032
Aug 25, 2026	30.96	31.82	30.07	30.85	30.85	-0.87%	258,273
Aug 24, 2026	30.45	31.41	29.54	31.12	31.12	2.20%	29,686
Aug 21, 2026	29.48	30.45	27.00	30.45	30.45	3.47%	69,645
Aug 20, 2026	27.76	29.60	27.10	29.43	29.43	5.67%	366,640
Aug 19, 2026	25.01	27.85	24.63	27.85	27.85	12.80%	92,809
Aug 18, 2026	24.05	25.64	23.90	24.69	24.69	3.31%	331,444
Aug 17, 2026	23.15	26.75	22.96	23.90	23.90	1.70%	49,749
Aug 14, 2026	23.24	24.48	22.52	23.50	23.50	1.25%	75,808
Aug 13, 2026	22.89	23.42	22.23	23.21	23.21	2.97%	411,282
Aug 12, 2026	23.01	23.02	21.48	22.54	22.54	0.85%	86,459
Aug 11, 2026	22.65	23.56	21.76	22.35	22.35	-1.11%	61,485
Aug 10, 2026	23.76	24.25	22.60	22.60	22.60	-5.72%	246,845
Aug 7, 2026	23.49	25.04	23.34	23.97	23.97	2.17%	62,782
Aug 6, 2026	23.72	23.72	22.60	23.46	23.46	-0.09%	42,256
Aug 5, 2026	22.75	23.60	22.61	23.48	23.48	3.21%	5,176
Aug 4, 2026	22.46	22.77	21.85	22.75	22.75	2.80%	32,863
Aug 3, 2026	21.64	23.34	21.50	22.13	22.13	2.22%	113,176
Jul 31, 2026	21.19	21.65	20.20	21.65	21.65	2.17%	21,130
Jul 30, 2026	22.10	22.50	19.22	21.19	21.19	-3.02%	149,000
Jul 29, 2026	22.67	23.30	21.58	21.85	21.85	-3.62%	117,558
Jul 28, 2026	22.92	23.59	22.51	22.67	22.67	-1.09%	86,156