ProKidney Corp. - PROK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.6	0.64	0.64	0.73	0.59	1.54M
July 02, 2025	0.57	0.58	0.58	0.61	0.55	460,665
July 01, 2025	0.58	0.57	0.57	0.61	0.55	1.04M
June 30, 2025	0.64	0.59	0.59	0.7	0.54	1.62M
June 27, 2025	0.7	0.67	0.67	0.74	0.67	12.37M
June 26, 2025	0.77	0.72	0.72	0.79	0.69	876,900
June 25, 2025	0.65	0.77	0.77	0.9	0.64	3.08M
June 24, 2025	0.67	0.65	0.65	0.73	0.64	1.77M
June 23, 2025	0.7	0.61	0.61	0.73	0.61	2.07M
June 20, 2025	0.72	0.66	0.66	0.77	0.66	1.8M
June 18, 2025	0.88	0.7	0.7	0.93	0.69	1.28M
June 17, 2025	0.99	0.86	0.86	1.02	0.86	1.16M
June 16, 2025	0.84	0.99	0.99	1.01	0.84	757,100
June 13, 2025	0.88	0.84	0.84	0.92	0.83	297,663
June 12, 2025	0.91	0.9	0.9	0.98	0.89	520,300
June 11, 2025	1	0.93	0.93	1.05	0.92	385,400
June 10, 2025	0.96	1	1	1.03	0.96	412,504
June 09, 2025	0.98	0.98	0.98	1.02	0.92	515,606
June 06, 2025	0.82	0.98	0.98	0.98	0.8	971,366
June 05, 2025	0.77	0.79	0.79	0.82	0.75	460,200
June 04, 2025	0.78	0.79	0.79	0.82	0.77	442,200
June 03, 2025	0.73	0.78	0.78	0.79	0.71	454,800
June 02, 2025	0.75	0.75	0.75	0.76	0.72	441,881
May 30, 2025	0.71	0.72	0.72	0.73	0.68	393,100
May 29, 2025	0.7	0.72	0.72	0.74	0.7	496,873
May 28, 2025	0.73	0.71	0.71	0.74	0.7	364,109
May 27, 2025	0.71	0.73	0.73	0.74	0.68	943,149
May 23, 2025	0.72	0.71	0.71	0.73	0.69	637,917
May 22, 2025	0.75	0.74	0.74	0.78	0.72	605,200
May 21, 2025	0.8	0.77	0.77	0.81	0.75	583,220
May 20, 2025	0.79	0.79	0.79	0.8	0.75	343,045
May 19, 2025	0.8	0.81	0.81	0.86	0.75	518,448
May 16, 2025	0.85	0.81	0.81	0.9	0.77	594,830
May 15, 2025	0.83	0.85	0.85	0.88	0.77	519,277
May 14, 2025	0.86	0.77	0.77	0.86	0.77	361,700
May 13, 2025	0.76	0.87	0.87	0.87	0.76	638,136
May 12, 2025	0.76	0.75	0.75	0.79	0.71	625,299
May 09, 2025	0.73	0.72	0.72	0.78	0.68	463,149
May 08, 2025	0.64	0.7	0.7	0.74	0.62	472,577
May 07, 2025	0.7	0.64	0.64	0.77	0.61	533,074
May 06, 2025	0.74	0.69	0.69	0.76	0.67	679,953
May 05, 2025	0.77	0.75	0.75	0.81	0.75	794,712
May 02, 2025	0.89	0.79	0.79	0.89	0.75	1.36M
May 01, 2025	0.91	0.85	0.85	0.95	0.85	466,884
April 30, 2025	1.07	0.89	0.89	1.07	0.88	1.09M
April 29, 2025	1.05	1.08	1.08	1.11	0.96	764,794
April 28, 2025	1.03	1.03	1.03	1.05	0.94	637,674
April 25, 2025	1	1.02	1.02	1.03	0.94	847,600
April 24, 2025	0.92	0.99	0.99	1	0.81	1.19M
April 23, 2025	0.79	0.91	0.91	0.92	0.76	1.88M
April 22, 2025	0.74	0.75	0.75	0.76	0.66	1.49M
April 21, 2025	0.81	0.73	0.73	0.84	0.73	578,800
April 17, 2025	0.84	0.79	0.79	0.89	0.71	1.02M
April 16, 2025	0.68	0.8	0.8	0.87	0.66	2.26M
April 15, 2025	0.77	0.71	0.71	1.18	0.65	4.89M
April 14, 2025	0.79	0.74	0.74	0.83	0.7	739,513
April 11, 2025	0.6	0.73	0.73	0.73	0.6	606,307
April 10, 2025	0.6	0.61	0.61	0.64	0.56	1.47M
April 09, 2025	0.5	0.58	0.58	0.61	0.46	768,428
April 08, 2025	0.62	0.51	0.51	0.64	0.48	828,711

ProKidney Corp. (PROK) NASDAQ