Precipio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.49	23.93	22.87	23.49	23.49	0.56%	22,938
Jun 4, 2026	24.24	24.25	23.21	23.36	23.36	-2.83%	22,836
Jun 3, 2026	22.96	24.11	22.28	24.04	24.04	6.94%	62,083
Jun 2, 2026	22.29	24.10	22.01	22.48	22.48	-0.22%	65,790
Jun 1, 2026	23.14	23.14	21.67	22.53	22.53	-1.18%	23,934
May 29, 2026	23.59	24.21	22.80	22.80	22.80	-2.31%	30,334
May 28, 2026	24.00	25.00	23.34	23.34	23.34	-0.89%	33,285
May 27, 2026	23.99	24.71	23.44	23.55	23.55	-1.05%	39,866
May 26, 2026	23.80	24.70	22.83	23.80	23.80	-	43,262
May 22, 2026	25.31	25.54	23.79	23.80	23.80	-3.09%	21,056
May 21, 2026	24.59	25.60	24.13	24.56	24.56	2.08%	20,989
May 20, 2026	24.65	25.43	23.52	24.06	24.06	-2.51%	31,481
May 19, 2026	24.66	26.60	23.97	24.68	24.68	-1.06%	59,146
May 18, 2026	25.52	26.70	24.73	24.95	24.95	-4.21%	49,132
May 15, 2026	28.00	28.00	24.61	26.04	26.04	-8.95%	41,455
May 14, 2026	28.10	29.70	27.75	28.60	28.60	-0.35%	26,080
May 13, 2026	28.98	29.08	27.50	28.70	28.70	0.07%	50,415
May 12, 2026	28.19	28.78	28.00	28.68	28.68	0.76%	16,842
May 11, 2026	29.92	29.92	27.57	28.47	28.47	-4.51%	33,462
May 8, 2026	30.45	30.45	29.40	29.81	29.81	-1.94%	20,924
May 7, 2026	30.25	31.00	29.27	30.40	30.40	1.40%	13,554
May 6, 2026	32.50	33.63	29.50	29.98	29.98	-7.38%	34,388
May 5, 2026	29.30	32.65	26.18	32.37	32.37	8.99%	47,601
May 4, 2026	30.42	30.70	29.17	29.70	29.70	-4.01%	27,836
May 1, 2026	31.27	32.01	29.81	30.94	30.94	0.13%	55,337
Apr 30, 2026	29.66	31.97	29.66	30.90	30.90	3.69%	46,434
Apr 29, 2026	31.19	31.75	29.14	29.80	29.80	-6.14%	50,352
Apr 28, 2026	30.91	32.40	29.83	31.75	31.75	3.42%	88,882
Apr 27, 2026	28.23	31.00	28.23	30.70	30.70	9.66%	55,165
Apr 24, 2026	27.34	28.04	27.34	28.00	28.00	3.57%	15,512
Apr 23, 2026	27.89	28.12	26.95	27.03	27.03	-3.43%	43,636
Apr 22, 2026	26.40	28.29	25.72	27.99	27.99	5.32%	49,778
Apr 21, 2026	27.95	28.21	26.25	26.58	26.58	-5.60%	27,555
Apr 20, 2026	28.02	28.65	27.95	28.15	28.15	-0.53%	32,757
Apr 17, 2026	28.82	29.23	28.23	28.30	28.30	-2.41%	13,511
Apr 16, 2026	29.49	29.49	28.57	29.00	29.00	-1.66%	8,141
Apr 15, 2026	28.25	29.80	28.25	29.49	29.49	3.47%	10,207
Apr 14, 2026	28.06	29.00	28.00	28.50	28.50	1.60%	15,931
Apr 13, 2026	26.22	28.05	25.92	28.05	28.05	2.94%	17,433
Apr 10, 2026	27.82	28.16	26.06	27.25	27.25	-2.05%	52,377
Apr 9, 2026	27.62	27.82	27.03	27.82	27.82	-0.29%	9,435
Apr 8, 2026	28.84	28.84	26.86	27.90	27.90	-2.11%	13,055
Apr 7, 2026	25.96	28.50	25.96	28.50	28.50	9.70%	33,491
Apr 6, 2026	25.20	27.17	24.75	25.98	25.98	2.28%	53,642
Apr 2, 2026	24.21	25.56	23.75	25.40	25.40	2.69%	40,249
Apr 1, 2026	24.81	26.58	24.60	24.74	24.74	-1.06%	107,119
Mar 31, 2026	24.31	25.00	23.71	25.00	25.00	4.62%	11,863
Mar 30, 2026	25.74	25.74	23.90	23.90	23.90	-7.99%	10,107
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