Precipio, Inc. - PRPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.61	25.36	25.36	25.46	23.61	14,305
February 19, 2026	23.9	23.61	23.61	24	23.61	10,001
February 18, 2026	21.75	23.82	23.82	24.3	21.75	36,700
February 17, 2026	23.5	23.5	23.5	24.2	23.06	31,447
February 13, 2026	22.2	23.39	23.39	23.39	22.2	23,615
February 12, 2026	22.05	22.42	22.42	22.94	21.5	17,400
February 11, 2026	21.19	21.5	21.5	22.1	21	7,600
February 10, 2026	19.56	21.17	21.17	21.32	19.56	26,800
February 09, 2026	20.42	19.8	19.8	20.76	19.52	32,703
February 06, 2026	21.87	20.06	20.06	21.87	20	9,100
February 05, 2026	22.67	20.37	20.37	23.5	19.86	15,300
February 04, 2026	22.96	22.72	22.72	24.04	22.72	22,706
February 03, 2026	22.25	24.25	24.25	24.25	22.25	10,900
February 02, 2026	25	24.75	24.75	25	24.74	9,825
January 30, 2026	24.39	24.54	24.54	24.99	24.07	6,600
January 29, 2026	25	24.26	24.26	25.43	22.32	15,200
January 28, 2026	26	24.75	24.75	26.98	24.13	9,700
January 27, 2026	25.1	24.5	24.5	25.1	24.4	11,233
January 26, 2026	24.9	25	25	25.25	24.9	6,400
January 23, 2026	24.2	24.55	24.55	25.64	24.2	12,843
January 22, 2026	24.43	24.38	24.38	24.88	23.77	3,742
January 21, 2026	24.9	24.69	24.69	24.92	24.5	4,300
January 20, 2026	23.06	24.7	24.7	24.82	23.06	20,327
January 16, 2026	24	23.5	23.5	24.83	23.36	15,817
January 15, 2026	24.72	24	24	25.54	23.63	6,200
January 14, 2026	25	24	24	25.33	23.14	18,238
January 13, 2026	25.8	25.71	25.71	28.26	25	3,700
January 12, 2026	24.59	26.06	26.06	26.06	24.23	4,824
January 09, 2026	23.51	24.77	24.77	26	23.14	13,245
January 08, 2026	23.21	23.09	23.09	24.19	23.09	5,109
January 07, 2026	23.17	23.27	23.27	23.54	22.98	15,100
January 06, 2026	23.71	22.98	22.98	23.71	22.98	4,300
January 05, 2026	23.77	23.74	23.74	24	23.5	5,316
January 02, 2026	23.09	23.82	23.82	24.92	22.8	6,349
December 31, 2025	22.5	22.98	22.98	23.49	22.5	5,731
December 30, 2025	22.4	23.41	23.41	23.83	22.4	4,217
December 29, 2025	23.84	23.18	23.18	23.84	22.7	10,500
December 26, 2025	24.6	23.76	23.76	24.6	23.24	5,600
December 24, 2025	23.29	23.89	23.89	24.18	23.29	2,041
December 23, 2025	23.5	23.29	23.29	24.03	22.46	9,700
December 22, 2025	22.1	23.1	23.1	23.96	22.1	6,900
December 19, 2025	23.35	22.19	22.19	23.75	22.12	8,500
December 18, 2025	22.7	23.19	23.19	24	22.19	8,549
December 17, 2025	24.64	23.92	23.92	25.03	23.81	16,500
December 16, 2025	24.34	24.02	24.02	24.86	24.02	12,680
December 15, 2025	24	24.06	24.06	24.68	24	2,611
December 12, 2025	24.02	24.97	24.97	24.97	24.02	6,400
December 11, 2025	23.99	24.95	24.95	25.36	23.99	5,651
December 10, 2025	23.92	24.17	24.17	25.62	23.92	10,300
December 09, 2025	24.84	24.45	24.45	24.99	24.3	7,411
December 08, 2025	24.84	24.86	24.86	24.97	24.49	5,100
December 05, 2025	25.01	24.02	24.02	25.05	24	3,437
December 04, 2025	26	24.61	24.61	26	23.84	7,100
December 03, 2025	23.09	25.4	25.4	25.5	23.09	15,617
December 02, 2025	23.6	24.56	24.56	24.56	23.06	15,334
December 01, 2025	24.28	22.57	22.57	24.44	22.5	24,219
November 28, 2025	24.71	24.33	24.33	24.99	24.33	2,100
November 26, 2025	24.45	23.75	23.75	24.49	23.5	4,716
November 25, 2025	24.15	22.28	22.28	24.15	22	23,746
November 24, 2025	24.85	24.59	24.59	25.45	23.67	15,539

Precipio, Inc. (PRPO) NASDAQ