5 DAY PERFORMANCE
+15.37%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
+11.00%
6 MONTH PERFORMANCE
+22.47%
YEAR-TO-DATE PERFORMANCE
+30.10%
1 YEAR PERFORMANCE
+61.08%
Prenetics Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.25 | $16.12 (-0.8%) | $16.60 | $14.69 | 341.02 K | $278.33 M |
| 11/04/2026 | $16.10 | $16.04 (-0.37%) | $16.41 | $15.76 | 174.73 K | $276.95 M |
| 11/03/2026 | $16.75 | $16.19 (-3.34%) | $17.11 | $16.08 | 92.40 K | $279.54 M |
| 11/02/2026 | $18.10 | $16.47 (-9.01%) | $18.27 | $15.76 | 266.30 K | $284.37 M |
| 10/30/2026 | $18.75 | $17.76 (-5.28%) | $18.89 | $17.30 | 101.90 K | $306.65 M |
| 10/29/2026 | $18.38 | $18.98 (3.26%) | $19.28 | $18.34 | 103.75 K | $327.71 M |
| 10/28/2026 | $18.49 | $18.52 (0.16%) | $18.87 | $18.19 | 118.10 K | $319.77 M |
| 10/27/2026 | $18.35 | $18.43 (0.44%) | $19.05 | $17.90 | 249.51 K | $318.22 M |
| 10/26/2026 | $17.84 | $18.37 (2.97%) | $18.72 | $17.84 | 115.80 K | $317.18 M |
| 10/23/2026 | $16.82 | $17.35 (3.15%) | $17.85 | $16.81 | 160.62 K | $299.57 M |
| 10/22/2026 | $16.78 | $16.57 (-1.25%) | $17.56 | $16.03 | 290.32 K | $286.10 M |
| 10/21/2026 | $18.98 | $16.73 (-11.85%) | $18.98 | $16.35 | 296.38 K | $288.86 M |
| 10/20/2026 | $19.04 | $18.63 (-2.15%) | $19.88 | $18.55 | 92.90 K | $321.67 M |
| 10/19/2026 | $18.75 | $19.02 (1.44%) | $19.63 | $18.01 | 167.75 K | $328.40 M |
| 10/16/2026 | $20.11 | $18.52 (-7.91%) | $20.38 | $18.05 | 334.71 K | $319.77 M |
| 10/15/2026 | $20.30 | $20.26 (-0.2%) | $20.99 | $20.15 | 93.37 K | $349.81 M |
| 10/14/2026 | $21.30 | $20.60 (-3.29%) | $21.64 | $20.40 | 154.66 K | $355.68 M |
| 10/13/2026 | $21.16 | $21.27 (0.52%) | $21.52 | $20.49 | 96.52 K | $367.25 M |
| 10/12/2026 | $21.10 | $21.16 (0.28%) | $21.66 | $20.71 | 143.50 K | $365.35 M |
| 10/09/2026 | $22.01 | $21.84 (-0.77%) | $22.40 | $20.91 | 136.00 K | $377.09 M |
| 10/08/2026 | $22.24 | $22.00 (-1.08%) | $23.15 | $21.51 | 509.71 K | $379.86 M |
| 10/07/2026 | $20.40 | $22.47 (10.15%) | $22.80 | $20.35 | 283.40 K | $387.97 M |
| 10/06/2026 | $21.17 | $20.40 (-3.64%) | $21.17 | $19.81 | 320.22 K | $352.23 M |
| 10/05/2026 | $20.64 | $20.96 (1.55%) | $21.36 | $20.10 | 156.40 K | $361.90 M |
| 10/02/2026 | $22.15 | $20.17 (-8.94%) | $22.23 | $19.85 | 311.53 K | $348.26 M |
| 10/01/2026 | $23.28 | $21.95 (-5.71%) | $23.60 | $21.89 | 94.42 K | $378.99 M |
| 09/30/2026 | $22.83 | $23.13 (1.31%) | $23.50 | $22.57 | 67.31 K | $399.37 M |
| 09/29/2026 | $22.98 | $22.84 (-0.61%) | $23.22 | $22.69 | 65.90 K | $394.36 M |
| 09/28/2026 | $22.76 | $22.76 (0%) | $23.08 | $22.42 | 74.35 K | $392.98 M |
| 09/25/2026 | $22.63 | $22.97 (1.5%) | $23.69 | $22.22 | 136.90 K | $396.60 M |
| 09/24/2026 | $22.71 | $22.93 (0.97%) | $23.53 | $22.13 | 254.20 K | $395.91 M |
| 09/23/2026 | $22.95 | $22.71 (-1.05%) | $23.55 | $22.35 | 245.80 K | $392.11 M |
| 09/22/2026 | $24.00 | $22.90 (-4.58%) | $24.00 | $22.78 | 240.92 K | $395.40 M |
| 09/21/2026 | $24.70 | $24.34 (-1.46%) | $25.01 | $23.76 | 112.70 K | $420.26 M |
| 09/18/2026 | $24.41 | $24.19 (-0.9%) | $24.75 | $23.81 | 123.91 K | $417.67 M |
| 09/17/2026 | $21.65 | $24.19 (11.73%) | $24.93 | $21.65 | 279.60 K | $417.67 M |
| 09/16/2026 | $23.08 | $22.02 (-4.59%) | $23.17 | $21.55 | 247.04 K | $380.20 M |
| 09/15/2026 | $24.04 | $23.08 (-3.99%) | $24.04 | $23.02 | 179.49 K | $398.50 M |
| 09/14/2026 | $22.78 | $24.12 (5.88%) | $24.53 | $22.50 | 162.95 K | $416.46 M |
| 09/11/2026 | $23.78 | $23.47 (-1.3%) | $23.90 | $22.95 | 143.97 K | $405.24 M |
| 09/10/2026 | $24.09 | $23.66 (-1.78%) | $24.70 | $23.34 | 188.22 K | $408.52 M |
| 09/09/2026 | $25.50 | $24.27 (-4.82%) | $25.96 | $23.93 | 251.71 K | $419.05 M |
| 09/08/2026 | $25.44 | $25.62 (0.71%) | $26.40 | $25.41 | 157.90 K | $442.36 M |
| 09/04/2026 | $25.63 | $25.44 (-0.74%) | $26.02 | $25.13 | 105.97 K | $439.25 M |
| 09/03/2026 | $26.26 | $25.63 (-2.4%) | $26.58 | $25.11 | 203.50 K | $442.53 M |
| 09/02/2026 | $25.96 | $26.05 (0.35%) | $27.24 | $25.65 | 336.50 K | $449.78 M |
| 09/01/2026 | $26.46 | $25.81 (-2.46%) | $26.46 | $25.01 | 181.54 K | $445.64 M |
| 08/31/2026 | $25.84 | $26.25 (1.59%) | $26.70 | $25.76 | 196.92 K | $453.24 M |
| 08/28/2026 | $26.25 | $25.76 (-1.87%) | $26.29 | $25.07 | 273.75 K | $444.78 M |
| 08/27/2026 | $25.55 | $26.25 (2.74%) | $26.50 | $24.62 | 952.68 K | $453.24 M |
| 08/26/2026 | $23.80 | $25.78 (8.32%) | $26.29 | $23.29 | 823.11 K | $445.12 M |
| 08/25/2026 | $22.17 | $23.25 (4.87%) | $23.50 | $22.00 | 526.50 K | $401.44 M |
| 08/24/2026 | $19.13 | $21.82 (14.06%) | $21.88 | $19.13 | 417.70 K | $376.75 M |
| 08/21/2026 | $17.40 | $20.20 (16.09%) | $20.50 | $17.40 | 329.14 K | $348.78 M |
| 08/20/2026 | $18.76 | $17.97 (-4.21%) | $19.20 | $17.81 | 104.60 K | $310.27 M |
| 08/19/2026 | $19.62 | $18.76 (-4.38%) | $19.94 | $18.27 | 133.72 K | $323.91 M |
| 08/18/2026 | $19.60 | $19.40 (-1.02%) | $19.76 | $18.12 | 297.04 K | $334.96 M |
| 08/17/2026 | $19.66 | $19.37 (-1.48%) | $20.50 | $19.27 | 221.04 K | $334.45 M |
| 08/14/2026 | $20.00 | $19.75 (-1.25%) | $20.00 | $19.25 | 96.75 K | $335.41 M |
| 08/13/2026 | $18.62 | $19.70 (5.8%) | $20.57 | $18.26 | 249.43 K | $334.56 M |
| 08/12/2026 | $19.10 | $18.68 (-2.2%) | $19.70 | $18.25 | 85.33 K | $317.23 M |
| 08/11/2026 | $18.80 | $19.01 (1.12%) | $19.50 | $18.62 | 124.27 K | $322.84 M |
| 08/10/2026 | $18.10 | $18.80 (3.87%) | $19.20 | $17.95 | 118.80 K | $319.27 M |
| 08/07/2026 | $17.86 | $18.26 (2.24%) | $18.61 | $17.86 | 69.60 K | $310.10 M |
| 08/06/2026 | $18.18 | $17.86 (-1.76%) | $18.97 | $17.71 | 127.40 K | $303.31 M |
| 08/05/2026 | $18.64 | $18.46 (-0.97%) | $20.00 | $18.00 | 90.70 K | $313.50 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.
