Presurance Holdings, Inc. - PRHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	0.69	0.71	0.71	0.74	0.65	12,591
February 05, 2026	0.63	0.69	0.69	0.74	0.63	15,500
February 04, 2026	0.71	0.63	0.63	0.71	0.56	55,400
February 03, 2026	0.71	0.71	0.71	0.73	0.7	4,300
February 02, 2026	0.7	0.72	0.72	0.73	0.69	9,437
January 30, 2026	0.71	0.68	0.68	0.73	0.68	16,400
January 29, 2026	0.69	0.71	0.71	0.73	0.65	47,928
January 28, 2026	0.73	0.71	0.71	0.75	0.69	20,800
January 27, 2026	0.71	0.69	0.69	0.72	0.69	18,200
January 26, 2026	0.69	0.69	0.69	0.72	0.68	7,449
January 23, 2026	0.75	0.69	0.69	0.75	0.68	23,000
January 22, 2026	0.76	0.73	0.73	0.76	0.64	28,000
January 21, 2026	0.61	0.78	0.78	0.84	0.61	296,535
January 20, 2026	0.64	0.61	0.61	0.73	0.6	38,000
January 16, 2026	0.6	0.64	0.64	0.67	0.5	53,539
January 15, 2026	0.65	0.67	0.67	0.67	0.6	37,548
January 14, 2026	0.65	0.65	0.65	0.69	0.65	19,800
January 13, 2026	0.68	0.65	0.65	0.69	0.65	16,505
January 12, 2026	0.69	0.65	0.65	0.69	0.63	13,508
January 09, 2026	0.69	0.69	0.69	0.69	0.68	4,400
January 08, 2026	0.7	0.69	0.69	0.7	0.68	24,600
January 07, 2026	0.7	0.7	0.7	0.7	0.69	7,097
January 06, 2026	0.7	0.7	0.7	0.7	0.67	8,318
January 05, 2026	0.7	0.7	0.7	0.7	0.68	3,175
January 02, 2026	0.71	0.7	0.7	0.71	0.68	15,222
December 31, 2025	0.75	0.71	0.71	0.77	0.7	50,478
December 30, 2025	0.77	0.78	0.78	0.78	0.76	7,937
December 29, 2025	0.75	0.78	0.78	0.78	0.75	20,100
December 26, 2025	0.79	0.77	0.77	0.79	0.73	17,800
December 24, 2025	0.81	0.79	0.79	0.82	0.75	17,100
December 23, 2025	0.82	0.83	0.83	0.84	0.75	41,721
December 22, 2025	0.8	0.85	0.85	0.86	0.78	49,904
December 19, 2025	0.87	0.88	0.88	0.91	0.85	20,287
December 18, 2025	0.88	0.88	0.88	0.9	0.88	17,005
December 17, 2025	0.95	0.93	0.93	0.95	0.88	13,736
December 16, 2025	0.97	0.95	0.95	0.98	0.91	39,000
December 15, 2025	1.09	1.02	1.02	1.09	0.95	74,000
December 12, 2025	0.93	1.09	1.09	1.12	0.93	605,400
December 11, 2025	1.02	0.93	0.93	1.02	0.92	73,100
December 10, 2025	0.99	1.05	1.05	1.28	0.94	322,914
December 09, 2025	0.93	0.92	0.92	0.98	0.89	474,148
December 08, 2025	0.95	0.94	0.94	0.95	0.9	2,124
December 05, 2025	0.89	0.92	0.92	0.92	0.88	6,500
December 04, 2025	0.91	0.89	0.89	0.91	0.88	41,800
December 03, 2025	0.9	0.91	0.91	0.93	0.88	8,500
December 02, 2025	0.98	0.93	0.93	0.98	0.91	8,874
December 01, 2025	0.98	0.95	0.95	0.98	0.9	17,046
November 28, 2025	0.94	1	1	1.02	0.94	6,100
November 26, 2025	0.97	0.9	0.9	1.01	0.9	37,517
November 25, 2025	0.95	0.92	0.92	0.96	0.92	1,900
November 24, 2025	0.9	0.91	0.91	0.92	0.85	34,147
November 21, 2025	1	0.9	0.9	1	0.89	12,600
November 20, 2025	1.02	1.04	1.04	1.07	1.01	18,213
November 19, 2025	1.02	1.02	1.02	1.02	0.96	19,290
November 18, 2025	1.02	1.03	1.03	1.06	1.02	12,832
November 17, 2025	1.14	1.06	1.06	1.14	1.06	29,219
November 14, 2025	1.1	1.14	1.14	1.16	1.09	53,543
November 13, 2025	1.18	1.12	1.12	1.18	1.11	29,584
November 12, 2025	1.12	1.17	1.17	1.19	1.11	20,548
November 11, 2025	1.22	1.15	1.15	1.22	1.13	11,017

Presurance Holdings, Inc. (PRHI) NASDAQ