Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.63	11.76	11.51	11.54	11.54	0.35%	66,158
Aug 12, 2025	11.00	11.52	10.50	11.50	11.50	3.42%	729,600
Aug 11, 2025	11.19	11.25	11.08	11.12	11.12	-0.36%	70,992
Aug 8, 2025	11.02	11.22	10.96	11.16	11.16	1.27%	93,115
Aug 7, 2025	11.16	11.16	10.90	11.02	10.92	-0.27%	79,415
Aug 6, 2025	11.05	11.18	11.03	11.05	10.95	-0.27%	78,605
Aug 5, 2025	11.17	11.17	10.94	11.08	10.98	-0.54%	148,999
Aug 4, 2025	11.13	11.21	11.02	11.14	11.04	0.45%	82,725
Aug 1, 2025	11.03	11.15	10.84	11.09	10.99	-0.89%	154,448
Jul 31, 2025	11.26	11.34	11.08	11.19	11.09	-1.06%	139,287
Jul 30, 2025	11.57	11.70	11.21	11.31	11.21	-1.74%	146,489
Jul 29, 2025	11.77	11.77	11.48	11.51	11.41	-1.37%	120,482
Jul 28, 2025	11.74	11.74	11.51	11.67	11.57	-0.43%	64,008
Jul 25, 2025	11.84	11.84	11.21	11.72	11.62	0.26%	122,875
Jul 24, 2025	12.03	12.10	11.65	11.69	11.59	-3.39%	91,686
Jul 23, 2025	11.98	12.11	11.81	12.10	11.99	1.60%	89,758
Jul 22, 2025	11.88	11.98	11.72	11.91	11.80	0.34%	158,311
Jul 21, 2025	11.99	11.99	11.76	11.87	11.77	-0.25%	76,195
Jul 18, 2025	11.51	11.92	11.49	11.90	11.79	4.29%	192,868
Jul 17, 2025	11.33	11.44	11.33	11.41	11.31	1.78%	50,821
Jul 16, 2025	11.14	11.28	11.01	11.21	11.11	1.17%	77,691
Jul 15, 2025	11.42	11.42	11.08	11.08	10.98	-2.81%	86,202
Jul 14, 2025	11.12	11.41	11.12	11.40	11.30	2.06%	98,483
Jul 11, 2025	11.23	11.23	11.07	11.17	11.07	-1.06%	67,303
Jul 10, 2025	11.16	11.33	11.16	11.29	11.19	0.89%	46,166
Jul 9, 2025	11.35	11.41	11.16	11.19	11.09	-0.89%	64,068
Jul 8, 2025	11.17	11.37	11.11	11.29	11.19	1.62%	61,074
Jul 7, 2025	11.24	11.40	11.10	11.11	11.01	-1.59%	69,497
Jul 3, 2025	11.10	11.38	11.09	11.29	11.19	2.26%	36,171
Jul 2, 2025	11.10	11.11	10.96	11.04	10.94	-	171,151
Jul 1, 2025	10.79	11.16	10.79	11.04	10.94	1.75%	67,396
Jun 30, 2025	10.83	10.92	10.79	10.85	10.75	0.93%	39,084
Jun 27, 2025	10.65	10.81	10.61	10.75	10.66	1.03%	240,477
Jun 26, 2025	10.46	10.65	10.44	10.64	10.55	2.11%	35,118
Jun 25, 2025	10.57	10.65	10.40	10.42	10.33	-1.51%	68,291
Jun 24, 2025	10.46	10.75	10.45	10.58	10.49	1.93%	59,421
Jun 23, 2025	9.94	10.39	9.94	10.38	10.29	4.11%	74,115
Jun 20, 2025	9.98	10.14	9.91	9.97	9.88	0.61%	134,842
Jun 18, 2025	9.71	9.98	9.71	9.91	9.82	2.38%	64,231
Jun 17, 2025	9.86	9.92	9.66	9.68	9.59	-2.52%	129,459
Jun 16, 2025	9.94	9.95	9.86	9.93	9.84	1.12%	137,575
Jun 13, 2025	9.77	9.90	9.77	9.82	9.73	-0.71%	71,270
Jun 12, 2025	9.80	9.91	9.68	9.89	9.80	0.61%	91,913
Jun 11, 2025	9.92	9.96	9.81	9.83	9.74	-0.61%	81,981
Jun 10, 2025	9.75	9.93	9.75	9.89	9.80	2.06%	40,049
Jun 9, 2025	9.72	9.78	9.67	9.69	9.60	-0.41%	54,328
Jun 6, 2025	9.60	9.75	9.60	9.73	9.64	2.75%	45,062
Jun 5, 2025	9.43	9.47	9.34	9.47	9.39	0.64%	81,277
Jun 4, 2025	9.47	9.56	9.33	9.41	9.33	-1.16%	65,917
Jun 3, 2025	9.31	9.52	9.29	9.52	9.44	2.48%	42,680