5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
-9.86%
1 YEAR PERFORMANCE
-14.90%
Primis Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.76 | $11.69 (-0.6%) | $11.76 | $11.65 | 44.90 K | $287.95 M |
| 12/04/2025 | $11.56 | $11.73 (1.47%) | $11.74 | $11.52 | 61.40 K | $288.94 M |
| 12/03/2025 | $11.07 | $11.59 (4.7%) | $11.60 | $11.07 | 307.91 K | $285.49 M |
| 12/02/2025 | $11.31 | $11.03 (-2.48%) | $11.31 | $11.01 | 49.60 K | $271.69 M |
| 12/01/2025 | $11.18 | $11.25 (0.63%) | $11.37 | $11.18 | 57.44 K | $277.11 M |
| 11/28/2025 | $11.25 | $11.23 (-0.18%) | $11.31 | $11.19 | 21.10 K | $276.62 M |
| 11/26/2025 | $11.10 | $11.26 (1.44%) | $11.32 | $11.10 | 43.20 K | $277.36 M |
| 11/25/2025 | $10.92 | $11.15 (2.11%) | $11.27 | $10.90 | 69.60 K | $274.65 M |
| 11/24/2025 | $10.97 | $10.83 (-1.28%) | $10.97 | $10.80 | 58.50 K | $266.77 M |
| 11/21/2025 | $10.65 | $10.95 (2.82%) | $11.05 | $10.65 | 103.00 K | $269.72 M |
| 11/20/2025 | $10.86 | $10.62 (-2.21%) | $11.02 | $10.62 | 51.73 K | $261.59 M |
| 11/19/2025 | $10.71 | $10.75 (0.37%) | $10.78 | $10.62 | 57.90 K | $264.80 M |
| 11/18/2025 | $10.54 | $10.68 (1.33%) | $10.77 | $10.50 | 196.02 K | $263.07 M |
| 11/17/2025 | $10.89 | $10.57 (-2.94%) | $11.03 | $10.54 | 45.40 K | $260.36 M |
| 11/14/2025 | $10.98 | $10.88 (-0.91%) | $10.98 | $10.79 | 36.40 K | $268.00 M |
| 11/13/2025 | $10.75 | $11.02 (2.51%) | $11.03 | $10.75 | 62.20 K | $271.45 M |
| 11/12/2025 | $11.00 | $10.79 (-1.91%) | $11.10 | $10.74 | 66.40 K | $265.78 M |
| 11/11/2025 | $10.87 | $10.96 (0.83%) | $10.99 | $10.73 | 39.43 K | $269.97 M |
| 11/10/2025 | $10.88 | $10.82 (-0.55%) | $10.88 | $10.70 | 81.70 K | $266.52 M |
| 11/07/2025 | $10.67 | $10.82 (1.41%) | $10.87 | $10.61 | 64.00 K | $266.52 M |
| 11/06/2025 | $10.90 | $10.77 (-1.19%) | $10.99 | $10.74 | 43.53 K | $265.29 M |
| 11/05/2025 | $10.77 | $10.96 (1.76%) | $11.00 | $10.76 | 37.22 K | $269.97 M |
| 11/04/2025 | $10.64 | $10.76 (1.13%) | $10.78 | $10.60 | 45.00 K | $265.04 M |
| 11/03/2025 | $10.85 | $10.73 (-1.11%) | $10.85 | $10.54 | 59.52 K | $264.30 M |
| 10/31/2025 | $10.62 | $10.89 (2.54%) | $10.95 | $10.47 | 99.30 K | $269.00 M |
| 10/30/2025 | $10.67 | $10.69 (0.19%) | $10.75 | $10.56 | 56.51 K | $264.06 M |
| 10/29/2025 | $10.60 | $10.74 (1.32%) | $11.00 | $10.35 | 96.84 K | $265.29 M |
| 10/28/2025 | $10.82 | $10.60 (-2.03%) | $10.82 | $10.57 | 95.54 K | $261.83 M |
| 10/27/2025 | $10.76 | $10.87 (1.02%) | $11.11 | $10.74 | 115.51 K | $268.50 M |
| 10/24/2025 | $10.07 | $10.69 (6.16%) | $10.80 | $10.04 | 114.06 K | $264.06 M |
| 10/23/2025 | $9.86 | $9.70 (-1.62%) | $9.89 | $9.66 | 76.10 K | $239.60 M |
| 10/22/2025 | $9.90 | $9.87 (-0.3%) | $10.03 | $9.82 | 51.41 K | $243.80 M |
| 10/21/2025 | $9.80 | $9.90 (1.02%) | $9.93 | $9.80 | 43.03 K | $244.54 M |
| 10/20/2025 | $9.71 | $9.82 (1.13%) | $9.90 | $9.68 | 124.33 K | $242.57 M |
| 10/17/2025 | $9.65 | $9.65 (0%) | $9.74 | $9.57 | 103.22 K | $238.37 M |
| 10/16/2025 | $10.10 | $9.59 (-5.05%) | $10.10 | $9.55 | 92.34 K | $236.89 M |
| 10/15/2025 | $10.41 | $10.17 (-2.31%) | $10.41 | $10.15 | 62.45 K | $251.21 M |
| 10/14/2025 | $10.06 | $10.33 (2.68%) | $10.37 | $10.06 | 74.51 K | $255.16 M |
| 10/13/2025 | $10.25 | $10.13 (-1.17%) | $10.25 | $10.05 | 100.61 K | $250.22 M |
| 10/10/2025 | $10.45 | $10.08 (-3.54%) | $10.54 | $10.08 | 82.40 K | $248.99 M |
| 10/09/2025 | $10.51 | $10.46 (-0.48%) | $10.59 | $10.45 | 55.44 K | $258.38 M |
| 10/08/2025 | $10.72 | $10.55 (-1.59%) | $10.72 | $10.51 | 45.10 K | $260.60 M |
| 10/07/2025 | $10.61 | $10.64 (0.28%) | $10.76 | $10.60 | 52.21 K | $262.82 M |
| 10/06/2025 | $10.66 | $10.66 (0%) | $10.79 | $10.50 | 62.60 K | $263.32 M |
| 10/03/2025 | $10.37 | $10.51 (1.35%) | $10.60 | $10.37 | 55.80 K | $259.61 M |
| 10/02/2025 | $10.40 | $10.33 (-0.67%) | $10.44 | $10.27 | 74.70 K | $255.16 M |
| 10/01/2025 | $10.43 | $10.40 (-0.29%) | $10.56 | $10.36 | 74.31 K | $256.89 M |
| 09/30/2025 | $10.58 | $10.51 (-0.66%) | $10.61 | $10.38 | 95.10 K | $259.61 M |
| 09/29/2025 | $10.74 | $10.58 (-1.49%) | $10.74 | $10.56 | 77.10 K | $261.34 M |
| 09/26/2025 | $10.70 | $10.72 (0.19%) | $10.80 | $10.60 | 60.20 K | $264.80 M |
| 09/25/2025 | $10.60 | $10.71 (1.04%) | $10.75 | $10.60 | 75.80 K | $264.55 M |
| 09/24/2025 | $10.72 | $10.69 (-0.28%) | $10.79 | $10.62 | 74.90 K | $264.06 M |
| 09/23/2025 | $10.67 | $10.72 (0.47%) | $10.88 | $10.67 | 138.13 K | $264.80 M |
| 09/22/2025 | $10.72 | $10.64 (-0.75%) | $10.81 | $10.59 | 136.05 K | $262.82 M |
| 09/19/2025 | $11.14 | $10.78 (-3.23%) | $11.14 | $10.76 | 199.10 K | $266.28 M |
| 09/18/2025 | $10.79 | $11.13 (3.15%) | $11.14 | $10.79 | 72.71 K | $274.93 M |
| 09/17/2025 | $10.78 | $10.73 (-0.46%) | $11.00 | $10.68 | 90.72 K | $265.05 M |
| 09/16/2025 | $10.98 | $10.71 (-2.46%) | $10.98 | $10.68 | 74.70 K | $264.55 M |
| 09/15/2025 | $10.97 | $10.99 (0.18%) | $11.05 | $10.86 | 97.44 K | $271.47 M |
| 09/12/2025 | $10.96 | $10.93 (-0.27%) | $11.00 | $10.86 | 70.30 K | $269.99 M |
| 09/11/2025 | $10.98 | $10.96 (-0.18%) | $10.99 | $10.93 | 52.30 K | $270.73 M |
| 09/10/2025 | $10.97 | $10.92 (-0.46%) | $11.24 | $10.91 | 40.80 K | $269.74 M |
| 09/09/2025 | $11.14 | $10.96 (-1.62%) | $11.14 | $10.96 | 45.70 K | $270.73 M |
| 09/08/2025 | $11.17 | $11.16 (-0.09%) | $11.33 | $11.06 | 29.00 K | $275.67 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.
