Precipio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	19.57	19.83	19.57	19.83	19.83	2.45%	1,740
Oct 26, 2026	19.77	19.84	19.10	19.35	19.35	-3.30%	33,264
Oct 23, 2026	20.57	20.65	19.95	20.01	20.01	-2.91%	11,195
Oct 22, 2026	21.20	21.20	20.47	20.61	20.61	-3.01%	27,607
Oct 21, 2026	21.79	22.45	21.03	21.25	21.25	-2.16%	120,282
Oct 20, 2026	21.80	22.52	21.72	21.72	21.72	-0.78%	26,642
Oct 19, 2026	21.45	22.28	21.45	21.89	21.89	2.41%	23,748
Oct 16, 2026	22.29	22.50	21.38	21.38	21.38	-5.17%	95,133
Oct 15, 2026	22.24	22.81	22.00	22.54	22.54	1.30%	45,182
Oct 14, 2026	22.40	23.17	22.15	22.25	22.25	-1.51%	42,510
Oct 13, 2026	22.57	23.01	21.94	22.59	22.59	-	29,986
Oct 12, 2026	22.90	23.03	22.20	22.59	22.59	-2.29%	11,974
Oct 9, 2026	23.14	23.82	22.96	23.12	23.12	-0.30%	22,203
Oct 8, 2026	23.23	23.72	22.55	23.19	23.19	-1.40%	117,987
Oct 7, 2026	22.95	24.03	22.94	23.52	23.52	0.30%	66,436
Oct 6, 2026	24.00	24.27	23.30	23.45	23.45	-2.29%	18,163
Oct 5, 2026	23.11	24.12	22.90	24.00	24.00	3.76%	43,474
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