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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.6	24.5	24.5	25.6	24.5	6,844
November 20, 2025	26.75	25.62	25.62	28.5	25.22	29,625
November 19, 2025	24.1	26.25	26.25	27.29	23.58	36,124
November 18, 2025	21.39	23.38	23.38	23.45	20.21	35,078
November 17, 2025	19.08	21.03	21.03	21.49	19.08	17,929
November 14, 2025	19.61	19.22	19.22	19.72	18.5	17,034
November 13, 2025	19.4	19.52	19.52	19.9	19.26	8,300
November 12, 2025	20.9	20	20	21	19.4	15,825
November 11, 2025	20.14	20.19	20.19	20.46	20.07	8,000
November 10, 2025	19.99	20.24	20.24	20.24	19.99	1,300
November 07, 2025	20.02	20	20	20.5	19.9	4,412
November 06, 2025	21.41	20.29	20.29	21.41	20	3,178
November 05, 2025	20.05	20.65	20.65	20.95	19.75	4,500
November 04, 2025	20	20.07	20.07	22.28	19	9,000
November 03, 2025	21.18	19.97	19.97	21.18	19.51	4,534
October 31, 2025	20.66	20.5	20.5	20.66	19.98	6,023
October 30, 2025	20.86	20.47	20.47	21.56	20.22	12,300
October 29, 2025	21.24	20.66	20.66	21.5	20.5	14,313
October 28, 2025	21.47	21	21	21.47	21	5,933
October 27, 2025	20.99	20.85	20.85	21.67	20.85	7,001
October 24, 2025	21.98	20.55	20.55	21.98	19.92	20,421
October 23, 2025	20.49	21.92	21.92	22	19.8	28,300
October 22, 2025	21.56	21.07	21.07	21.56	19.79	11,674
October 21, 2025	18.24	21.67	21.67	22	18.22	25,437
October 20, 2025	18	18.24	18.24	18.41	18	5,841
October 17, 2025	18.01	17.25	17.25	18.06	16.4	22,741

Precipio, Inc. (PRPO) NASDAQ