Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
7.68
+0.03 (0.42%)
Aug 14, 2025, 1:36 PM - Market open
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.61 | 7.70 | 7.61 | 7.65 | - | -0.03% | 3,587 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | -1.29% | 28,329 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 41,862 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.46 | 8.00 | 8.00 | 7.82% | 20,266 |
| Aug 8, 2025 | 7.93 | 7.95 | 7.27 | 7.42 | 7.42 | -7.13% | 32,464 |
| Aug 7, 2025 | 7.67 | 8.00 | 7.67 | 7.99 | 7.99 | 1.40% | 11,023 |
| Aug 6, 2025 | 7.79 | 8.04 | 7.75 | 7.88 | 7.88 | -1.25% | 18,299 |
| Aug 5, 2025 | 7.68 | 7.98 | 7.68 | 7.98 | 7.98 | 2.11% | 7,765 |
| Aug 4, 2025 | 8.04 | 8.36 | 7.63 | 7.82 | 7.82 | -2.31% | 35,791 |
| Aug 1, 2025 | 8.02 | 8.08 | 7.38 | 8.00 | 8.00 | -0.87% | 72,770 |
| Jul 31, 2025 | 8.00 | 8.11 | 7.86 | 8.07 | 8.07 | 0.25% | 39,633 |
| Jul 30, 2025 | 8.30 | 8.31 | 7.87 | 8.05 | 8.05 | 0.50% | 25,526 |
| Jul 29, 2025 | 8.08 | 8.22 | 7.88 | 8.01 | 8.01 | -1.11% | 33,709 |
| Jul 28, 2025 | 8.00 | 8.10 | 7.93 | 8.10 | 8.10 | 0.50% | 42,784 |
| Jul 25, 2025 | 8.06 | 8.20 | 7.98 | 8.06 | 8.06 | - | 84,713 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | -6.60% | 80,764 |
| Jul 23, 2025 | 8.24 | 8.80 | 8.10 | 8.63 | 8.63 | 6.28% | 95,149 |
| Jul 22, 2025 | 8.13 | 8.15 | 7.78 | 8.12 | 8.12 | 0.56% | 48,342 |
| Jul 21, 2025 | 8.10 | 8.21 | 7.91 | 8.08 | 8.08 | 2.09% | 82,878 |
| Jul 18, 2025 | 8.16 | 8.16 | 7.64 | 7.91 | 7.91 | -1.86% | 25,491 |
| Jul 17, 2025 | 8.50 | 8.60 | 7.84 | 8.06 | 8.06 | -4.28% | 39,708 |
| Jul 16, 2025 | 8.35 | 8.65 | 8.34 | 8.42 | 8.42 | 2.06% | 69,897 |
| Jul 15, 2025 | 7.91 | 8.30 | 7.91 | 8.25 | 8.25 | 2.48% | 24,708 |
| Jul 14, 2025 | 8.00 | 8.19 | 7.91 | 8.05 | 8.05 | 2.03% | 36,442 |
| Jul 11, 2025 | 7.97 | 8.08 | 7.80 | 7.89 | 7.89 | 0.90% | 25,404 |
| Jul 10, 2025 | 8.08 | 8.29 | 7.80 | 7.82 | 7.82 | -3.22% | 46,702 |
| Jul 9, 2025 | 8.20 | 8.20 | 7.83 | 8.08 | 8.08 | -0.37% | 25,242 |
| Jul 8, 2025 | 8.04 | 8.41 | 7.94 | 8.11 | 8.11 | 1.29% | 40,102 |
| Jul 7, 2025 | 8.10 | 8.41 | 7.58 | 8.01 | 8.01 | 0.09% | 27,545 |
| Jul 3, 2025 | 8.04 | 8.52 | 7.84 | 8.00 | 8.00 | 1.14% | 30,767 |
| Jul 2, 2025 | 8.28 | 8.37 | 7.84 | 7.91 | 7.91 | -4.47% | 50,295 |
| Jul 1, 2025 | 8.30 | 8.70 | 8.28 | 8.28 | 8.28 | -2.76% | 20,265 |
| Jun 30, 2025 | 8.50 | 9.01 | 8.28 | 8.52 | 8.52 | 0.29% | 59,249 |
| Jun 27, 2025 | 9.00 | 9.00 | 8.19 | 8.49 | 8.49 | -5.67% | 90,292 |
| Jun 26, 2025 | 7.79 | 9.50 | 7.79 | 9.00 | 9.00 | 15.53% | 163,067 |
| Jun 25, 2025 | 8.20 | 8.33 | 7.71 | 7.79 | 7.79 | -2.75% | 72,631 |
| Jun 24, 2025 | 8.13 | 8.74 | 7.62 | 8.01 | 8.01 | -1.48% | 59,555 |
| Jun 23, 2025 | 9.00 | 9.00 | 7.87 | 8.13 | 8.13 | -9.26% | 89,709 |
| Jun 20, 2025 | 9.48 | 10.22 | 8.67 | 8.96 | 8.96 | -3.24% | 213,211 |
| Jun 18, 2025 | 8.00 | 9.79 | 7.05 | 9.26 | 9.26 | 23.30% | 381,189 |
| Jun 17, 2025 | 7.01 | 7.77 | 7.01 | 7.51 | 7.51 | 7.13% | 13,273 |
| Jun 16, 2025 | 7.10 | 7.79 | 6.97 | 7.01 | 7.01 | - | 81,930 |
| Jun 13, 2025 | 7.63 | 8.50 | 6.88 | 7.01 | 7.01 | -12.59% | 102,492 |
| Jun 12, 2025 | 8.53 | 8.99 | 7.30 | 8.02 | 8.02 | 5.53% | 83,798 |
| Jun 11, 2025 | 8.00 | 8.46 | 7.50 | 7.60 | 7.60 | -5.00% | 16,833 |
| Jun 10, 2025 | 7.72 | 8.30 | 7.42 | 8.00 | 8.00 | 3.63% | 48,208 |
| Jun 9, 2025 | 8.36 | 8.80 | 7.61 | 7.72 | 7.72 | -7.27% | 45,680 |
| Jun 6, 2025 | 8.16 | 8.60 | 8.05 | 8.33 | 8.33 | 1.40% | 19,243 |
| Jun 5, 2025 | 8.99 | 9.51 | 8.15 | 8.21 | 8.21 | -8.78% | 27,901 |
| Jun 4, 2025 | 7.75 | 9.50 | 7.65 | 9.00 | 9.00 | 19.52% | 46,650 |