5 DAY PERFORMANCE
+12.08%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
-6.45%
Primis Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.83 | $9.77 (-0.61%) | $9.97 | $9.64 | 26,132 | |
| 03/11/2025 | $9.74 | $9.66 (-0.82%) | $9.91 | $9.62 | 91,321 | $238.56 M |
| 03/10/2025 | $9.99 | $9.72 (-2.7%) | $10.20 | $9.69 | 89,512 | $240.04 M |
| 03/07/2025 | $10.10 | $10.10 (0%) | $10.30 | $9.91 | 61,805 | $249.43 M |
| 03/06/2025 | $9.90 | $10.06 (1.62%) | $10.14 | $9.90 | 82,934 | $248.44 M |
| 03/05/2025 | $10.11 | $9.96 (-1.48%) | $10.16 | $9.68 | 84,900 | $245.97 M |
| 03/04/2025 | $10.29 | $10.12 (-1.65%) | $10.39 | $10.02 | 72,614 | $249.92 M |
| 03/03/2025 | $10.80 | $10.38 (-3.89%) | $10.98 | $10.29 | 128,200 | $256.34 M |
| 02/28/2025 | $10.47 | $10.51 (0.38%) | $10.67 | $10.41 | 116,800 | $259.55 M |
| 02/27/2025 | $10.62 | $10.48 (-1.32%) | $10.66 | $10.45 | 77,400 | $258.81 M |
| 02/26/2025 | $10.58 | $10.65 (0.66%) | $10.67 | $10.44 | 65,300 | $263.01 M |
| 02/25/2025 | $10.53 | $10.58 (0.47%) | $10.71 | $10.53 | 54,700 | $261.28 M |
| 02/24/2025 | $10.63 | $10.52 (-1.03%) | $10.68 | $10.51 | 83,700 | $259.80 M |
| 02/21/2025 | $10.94 | $10.51 (-3.93%) | $10.94 | $10.51 | 95,100 | $259.55 M |
| 02/20/2025 | $10.94 | $10.83 (-1.01%) | $10.97 | $10.72 | 759,500 | $267.45 M |
| 02/19/2025 | $11.00 | $10.96 (-0.36%) | $11.03 | $10.90 | 59,900 | $270.66 M |
| 02/18/2025 | $11.06 | $11.04 (-0.18%) | $11.15 | $11.04 | 223,700 | $272.64 M |
| 02/14/2025 | $11.15 | $11.06 (-0.81%) | $11.31 | $11.02 | 29,100 | $273.13 M |
| 02/13/2025 | $11.08 | $11.06 (-0.18%) | $11.08 | $10.92 | 34,125 | $273.13 M |
| 02/12/2025 | $11.09 | $10.99 (-0.9%) | $11.18 | $10.99 | 52,700 | $271.41 M |
| 02/11/2025 | $11.04 | $11.32 (2.54%) | $11.33 | $11.04 | 68,638 | $279.56 M |
| 02/10/2025 | $11.26 | $11.15 (-0.98%) | $11.26 | $11.14 | 71,125 | $275.36 M |
| 02/07/2025 | $11.13 | $11.14 (0.09%) | $11.19 | $10.90 | 375,731 | $275.11 M |
| 02/06/2025 | $11.08 | $11.15 (0.63%) | $11.18 | $11.03 | 60,900 | $275.36 M |
| 02/05/2025 | $11.05 | $11.01 (-0.36%) | $11.05 | $10.95 | 46,300 | $271.90 M |
| 02/04/2025 | $10.81 | $10.96 (1.39%) | $11.00 | $10.70 | 59,248 | $270.66 M |
| 02/03/2025 | $10.92 | $10.89 (-0.27%) | $11.09 | $10.71 | 56,343 | $268.94 M |
| 01/31/2025 | $11.21 | $11.09 (-1.07%) | $11.49 | $11.03 | 90,913 | $273.88 M |
| 01/30/2025 | $10.63 | $11.18 (5.17%) | $11.36 | $10.63 | 89,722 | $276.10 M |
| 01/29/2025 | $10.85 | $10.60 (-2.3%) | $11.30 | $10.27 | 152,300 | $261.77 M |
| 01/28/2025 | $11.61 | $11.43 (-1.55%) | $11.61 | $11.33 | 65,223 | $282.27 M |
| 01/27/2025 | $11.37 | $11.59 (1.93%) | $11.76 | $11.37 | 45,613 | $286.22 M |
| 01/24/2025 | $11.12 | $11.36 (2.16%) | $11.41 | $11.12 | 38,645 | $280.54 M |
| 01/23/2025 | $11.10 | $11.18 (0.72%) | $11.29 | $11.08 | 42,000 | $276.10 M |
| 01/22/2025 | $11.38 | $11.16 (-1.93%) | $11.45 | $11.14 | 40,145 | $275.60 M |
| 01/21/2025 | $11.42 | $11.43 (0.09%) | $11.58 | $11.39 | 29,929 | $282.27 M |
| 01/17/2025 | $11.29 | $11.31 (0.18%) | $11.34 | $11.19 | 44,811 | $279.31 M |
| 01/16/2025 | $11.23 | $11.22 (-0.09%) | $11.25 | $11.05 | 39,700 | $277.09 M |
| 01/15/2025 | $11.18 | $11.24 (0.54%) | $11.26 | $11.06 | 61,000 | $277.58 M |
| 01/14/2025 | $10.71 | $10.84 (1.21%) | $10.87 | $10.71 | 107,200 | $267.70 M |
| 01/13/2025 | $10.51 | $10.66 (1.43%) | $10.70 | $10.49 | 45,219 | $263.26 M |
| 01/10/2025 | $10.81 | $10.59 (-2.04%) | $10.87 | $10.44 | 78,902 | $261.53 M |
| 01/08/2025 | $11.19 | $11.00 (-1.7%) | $11.19 | $10.96 | 52,000 | $271.65 M |
| 01/07/2025 | $11.42 | $11.17 (-2.19%) | $11.42 | $11.08 | 57,235 | $275.85 M |
| 01/06/2025 | $11.47 | $11.32 (-1.31%) | $11.62 | $11.31 | 48,836 | $279.56 M |
| 01/03/2025 | $11.51 | $11.49 (-0.17%) | $11.51 | $11.39 | 30,700 | $283.75 M |
| 01/02/2025 | $11.71 | $11.43 (-2.39%) | $11.80 | $11.43 | 66,130 | $282.27 M |
| 12/31/2024 | $11.66 | $11.66 (0%) | $11.80 | $11.57 | 66,030 | $287.95 M |
| 12/30/2024 | $11.58 | $11.65 (0.6%) | $11.70 | $11.51 | 74,100 | $287.70 M |
| 12/27/2024 | $11.75 | $11.66 (-0.77%) | $11.94 | $11.58 | 68,900 | $287.95 M |
| 12/26/2024 | $11.66 | $11.83 (1.46%) | $11.90 | $11.65 | 36,512 | $292.15 M |
| 12/24/2024 | $11.72 | $11.75 (0.26%) | $11.77 | $11.62 | 50,600 | $290.17 M |
| 12/23/2024 | $11.87 | $11.71 (-1.35%) | $11.94 | $11.67 | 42,900 | $289.19 M |
| 12/20/2024 | $11.54 | $11.91 (3.21%) | $12.17 | $11.54 | 230,867 | $294.13 M |
| 12/19/2024 | $11.82 | $11.51 (-2.62%) | $11.92 | $11.41 | 338,225 | $284.25 M |
| 12/18/2024 | $12.20 | $11.69 (-4.18%) | $12.48 | $11.68 | 97,537 | $288.69 M |
| 12/17/2024 | $12.38 | $12.24 (-1.13%) | $12.49 | $12.23 | 61,500 | $302.28 M |
| 12/16/2024 | $12.48 | $12.46 (-0.16%) | $12.50 | $12.38 | 59,100 | $307.71 M |
| 12/13/2024 | $12.42 | $12.45 (0.24%) | $12.45 | $12.25 | 70,226 | $307.46 M |
| 12/12/2024 | $12.42 | $12.36 (-0.48%) | $12.58 | $12.36 | 44,100 | $305.24 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.
