Presurance Holdings, Inc. (PRHI)
NASDAQ: PRHI · Real-Time Price · USD
0.9200
+0.0262 (2.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.9189
-0.0011 (-0.12%)
After-hours: Dec 5, 2025, 4:00 PM EST
Presurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 2.93% | 6,472 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.35% | 41,791 |
| Dec 3, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | -2.33% | 8,530 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -2.36% | 8,620 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | -4.52% | 17,046 |
| Nov 28, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 10.41% | 5,976 |
| Nov 26, 2025 | 0.97 | 1.01 | 0.90 | 0.90 | 0.90 | -1.60% | 37,512 |
| Nov 25, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | 1.00% | 1,896 |
| Nov 24, 2025 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | 0.74% | 34,047 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -13.45% | 12,500 |
| Nov 20, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 18,105 |
| Nov 19, 2025 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | -0.97% | 19,290 |
| Nov 18, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 12,832 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -7.02% | 29,219 |
| Nov 14, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 53,543 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 29,584 |
| Nov 12, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 20,548 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -0.86% | 11,017 |
| Nov 10, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 37,455 |
| Nov 7, 2025 | 1.24 | 1.27 | 1.14 | 1.14 | 1.14 | -6.56% | 42,606 |
| Nov 6, 2025 | 1.30 | 1.35 | 1.21 | 1.22 | 1.22 | -10.95% | 62,709 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 8,290 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -8.22% | 38,544 |
| Nov 3, 2025 | 1.42 | 1.54 | 1.41 | 1.46 | 1.46 | 1.74% | 16,660 |
| Oct 31, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1.44 | 1.77% | 25,765 |
| Oct 30, 2025 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 30,372 |
| Oct 29, 2025 | 1.49 | 1.54 | 1.40 | 1.42 | 1.42 | -2.07% | 62,582 |
| Oct 28, 2025 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | -2.03% | 58,073 |
| Oct 27, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -1.99% | 36,832 |
| Oct 24, 2025 | 1.50 | 1.62 | 1.49 | 1.51 | 1.51 | 3.42% | 93,040 |
| Oct 23, 2025 | 1.43 | 1.52 | 1.40 | 1.46 | 1.46 | 3.55% | 112,665 |
| Oct 22, 2025 | 1.40 | 1.51 | 1.37 | 1.41 | 1.41 | -2.76% | 75,747 |
| Oct 21, 2025 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 75,658 |
| Oct 20, 2025 | 1.39 | 1.55 | 1.39 | 1.48 | 1.48 | 4.96% | 76,769 |
| Oct 17, 2025 | 1.42 | 1.51 | 1.40 | 1.41 | 1.41 | - | 73,856 |
| Oct 16, 2025 | 1.39 | 1.54 | 1.39 | 1.41 | 1.41 | 0.71% | 74,492 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.10 | 1.40 | 1.40 | -4.11% | 305,257 |
| Oct 14, 2025 | 1.52 | 1.54 | 1.43 | 1.46 | 1.46 | -5.81% | 117,734 |
| Oct 13, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 62,195 |
| Oct 10, 2025 | 1.70 | 1.79 | 1.51 | 1.62 | 1.62 | -4.71% | 231,828 |
| Oct 9, 2025 | 1.66 | 2.00 | 1.65 | 1.70 | 1.70 | - | 369,153 |
| Oct 8, 2025 | 1.74 | 1.94 | 1.32 | 1.70 | 1.70 | -7.61% | 1,152,238 |
| Oct 7, 2025 | 1.51 | 2.83 | 1.46 | 1.84 | 1.84 | 42.75% | 35,269,771 |
| Oct 6, 2025 | 1.12 | 1.32 | 1.07 | 1.29 | 1.29 | 15.09% | 2,925,151 |
| Oct 3, 2025 | 1.14 | 1.19 | 1.08 | 1.12 | 1.12 | -1.41% | 74,452 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.07 | 1.14 | 1.14 | 1.88% | 38,769 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -8.61% | 94,409 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -17.57% | 98,854 |
| Sep 29, 2025 | 1.16 | 1.52 | 1.03 | 1.48 | 1.48 | 24.37% | 602,590 |
| Sep 26, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 56,959 |