5 DAY PERFORMANCE
-12.29%
1 MONTH PERFORMANCE
-16.70%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-7.12%
1 YEAR PERFORMANCE
+17.88%
Primis Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.19 | $14.66 (-3.49%) | $15.28 | $14.60 | 172.74 K | |
| 11/04/2026 | $15.18 | $15.07 (-0.72%) | $15.45 | $14.72 | 141.84 K | $372.76 M |
| 11/03/2026 | $15.00 | $14.82 (-1.2%) | $15.00 | $14.79 | 214.10 K | $366.58 M |
| 11/02/2026 | $14.70 | $15.00 (2.04%) | $15.09 | $14.55 | 166.40 K | $371.03 M |
| 10/30/2026 | $14.89 | $14.73 (-1.07%) | $14.89 | $14.67 | 145.20 K | $364.35 M |
| 10/29/2026 | $14.94 | $14.83 (-0.74%) | $15.00 | $14.78 | 164.51 K | $366.82 M |
| 10/28/2026 | $14.81 | $14.82 (0.07%) | $14.97 | $14.62 | 180.90 K | $366.58 M |
| 10/27/2026 | $14.81 | $14.84 (0.2%) | $15.00 | $14.60 | 214.70 K | $367.07 M |
| 10/26/2026 | $15.34 | $14.73 (-3.98%) | $15.41 | $14.66 | 336.50 K | $364.35 M |
| 10/23/2026 | $15.19 | $15.28 (0.59%) | $15.55 | $15.15 | 178.80 K | $377.95 M |
| 10/22/2026 | $15.54 | $15.94 (2.57%) | $16.02 | $15.54 | 149.50 K | $394.28 M |
| 10/21/2026 | $15.71 | $15.58 (-0.83%) | $15.72 | $15.48 | 112.92 K | $385.37 M |
| 10/20/2026 | $15.45 | $15.67 (1.42%) | $15.76 | $15.39 | 243.02 K | $387.60 M |
| 10/19/2026 | $15.42 | $15.40 (-0.13%) | $15.54 | $15.35 | 107.25 K | $380.92 M |
| 10/16/2026 | $15.44 | $15.47 (0.19%) | $15.69 | $15.26 | 107.40 K | $381.57 M |
| 10/15/2026 | $15.34 | $15.44 (0.65%) | $15.60 | $15.33 | 82.90 K | $380.83 M |
| 10/14/2026 | $15.18 | $15.25 (0.46%) | $15.36 | $15.09 | 116.60 K | $376.14 M |
| 10/13/2026 | $15.40 | $15.37 (-0.19%) | $15.48 | $15.19 | 85.60 K | $379.10 M |
| 10/12/2026 | $15.22 | $15.35 (0.85%) | $15.48 | $15.22 | 171.11 K | $378.61 M |
| 10/09/2026 | $15.30 | $15.25 (-0.33%) | $15.32 | $15.07 | 71.80 K | $376.14 M |
| 10/08/2026 | $15.15 | $15.33 (1.19%) | $15.40 | $15.11 | 103.70 K | $378.11 M |
| 10/07/2026 | $15.31 | $15.25 (-0.39%) | $15.37 | $15.16 | 128.00 K | $376.14 M |
| 10/06/2026 | $15.53 | $15.48 (-0.32%) | $15.71 | $15.10 | 107.90 K | $381.81 M |
| 10/05/2026 | $15.58 | $15.51 (-0.45%) | $15.65 | $15.47 | 92.72 K | $382.55 M |
| 10/02/2026 | $15.50 | $15.62 (0.77%) | $15.69 | $15.36 | 88.25 K | $385.27 M |
| 10/01/2026 | $15.21 | $15.39 (1.18%) | $15.39 | $14.84 | 138.94 K | $379.59 M |
| 09/30/2026 | $15.42 | $15.28 (-0.91%) | $15.43 | $15.17 | 133.33 K | $376.88 M |
| 09/29/2026 | $15.52 | $15.37 (-0.97%) | $15.57 | $15.30 | 81.30 K | $379.10 M |
| 09/28/2026 | $15.69 | $15.54 (-0.96%) | $15.72 | $15.46 | 111.60 K | $383.29 M |
| 09/25/2026 | $15.59 | $15.69 (0.64%) | $15.83 | $15.41 | 120.31 K | $386.99 M |
| 09/24/2026 | $15.54 | $15.59 (0.32%) | $15.66 | $15.41 | 153.23 K | $384.53 M |
| 09/23/2026 | $15.80 | $15.49 (-1.96%) | $15.80 | $15.47 | 106.31 K | $382.06 M |
| 09/22/2026 | $16.03 | $15.81 (-1.37%) | $16.07 | $15.77 | 151.80 K | $389.95 M |
| 09/21/2026 | $15.91 | $15.92 (0.06%) | $16.04 | $15.90 | 137.94 K | $392.67 M |
| 09/18/2026 | $15.74 | $15.91 (1.08%) | $15.96 | $15.64 | 512.60 K | $392.42 M |
| 09/17/2026 | $15.90 | $15.83 (-0.44%) | $15.91 | $15.71 | 110.20 K | $390.45 M |
| 09/16/2026 | $16.17 | $15.78 (-2.41%) | $16.17 | $15.52 | 134.71 K | $389.21 M |
| 09/15/2026 | $16.17 | $16.14 (-0.19%) | $16.20 | $16.06 | 146.00 K | $398.09 M |
| 09/14/2026 | $16.10 | $16.15 (0.31%) | $16.35 | $16.02 | 248.00 K | $398.34 M |
| 09/11/2026 | $16.25 | $16.15 (-0.62%) | $16.37 | $16.06 | 89.01 K | $398.34 M |
| 09/10/2026 | $15.83 | $16.10 (1.71%) | $16.15 | $15.83 | 130.70 K | $397.11 M |
| 09/09/2026 | $15.98 | $15.96 (-0.13%) | $16.17 | $15.88 | 160.24 K | $393.65 M |
| 09/08/2026 | $16.29 | $16.11 (-1.1%) | $16.40 | $16.06 | 122.53 K | $397.35 M |
| 09/04/2026 | $16.02 | $16.38 (2.25%) | $16.40 | $16.02 | 120.60 K | $404.01 M |
| 09/03/2026 | $16.07 | $16.11 (0.25%) | $16.28 | $16.03 | 137.30 K | $397.35 M |
| 09/02/2026 | $15.71 | $16.00 (1.85%) | $16.13 | $15.57 | 160.73 K | $394.64 M |
| 09/01/2026 | $15.81 | $15.63 (-1.14%) | $15.94 | $15.59 | 118.73 K | $385.51 M |
| 08/31/2026 | $16.16 | $15.90 (-1.61%) | $16.16 | $15.83 | 101.72 K | $392.17 M |
| 08/28/2026 | $16.07 | $16.02 (-0.31%) | $16.12 | $15.95 | 101.20 K | $395.13 M |
| 08/27/2026 | $15.97 | $15.93 (-0.25%) | $16.04 | $15.81 | 110.54 K | $392.91 M |
| 08/26/2026 | $16.04 | $16.11 (0.44%) | $16.12 | $15.92 | 130.10 K | $397.35 M |
| 08/25/2026 | $16.30 | $16.06 (-1.47%) | $16.34 | $15.91 | 177.00 K | $396.12 M |
| 08/24/2026 | $16.15 | $16.30 (0.93%) | $16.32 | $15.97 | 163.30 K | $402.04 M |
| 08/21/2026 | $16.32 | $16.15 (-1.04%) | $16.39 | $16.03 | 283.00 K | $398.34 M |
| 08/20/2026 | $16.08 | $16.17 (0.56%) | $16.19 | $15.91 | 143.01 K | $398.83 M |
| 08/19/2026 | $16.57 | $16.14 (-2.6%) | $16.60 | $16.09 | 143.70 K | $398.09 M |
| 08/18/2026 | $16.64 | $16.53 (-0.66%) | $16.68 | $16.43 | 125.20 K | $407.71 M |
| 08/17/2026 | $16.54 | $16.64 (0.6%) | $16.69 | $16.52 | 125.30 K | $410.43 M |
| 08/14/2026 | $16.68 | $16.66 (-0.12%) | $16.77 | $16.43 | 183.90 K | $410.92 M |
| 08/13/2026 | $16.63 | $16.67 (0.24%) | $16.88 | $16.61 | 264.64 K | $411.17 M |
| 08/12/2026 | $16.32 | $16.59 (1.65%) | $16.67 | $16.32 | 152.20 K | $409.19 M |
| 08/11/2026 | $16.21 | $16.33 (0.74%) | $16.36 | $16.20 | 182.30 K | $402.78 M |
| 08/10/2026 | $16.25 | $16.15 (-0.62%) | $16.38 | $16.07 | 151.70 K | $398.34 M |
| 08/07/2026 | $16.20 | $16.25 (0.31%) | $16.28 | $15.92 | 142.70 K | $400.81 M |
| 08/06/2026 | $16.56 | $16.29 (-1.63%) | $16.57 | $16.26 | 200.82 K | $401.79 M |
| 08/05/2026 | $16.41 | $16.43 (0.12%) | $16.54 | $16.27 | 179.04 K | $405.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
