5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
-42.62%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
-5.41%
Presurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.66 | $0.67 (1.35%) | $0.67 | $0.66 | 6.82 K | $8.13 M |
| 05/05/2026 | $0.70 | $0.69 (-1.29%) | $0.70 | $0.66 | 3.60 K | $8.43 M |
| 05/04/2026 | $0.72 | $0.70 (-3.06%) | $0.73 | $0.67 | 12.41 K | $8.53 M |
| 05/01/2026 | $0.66 | $0.71 (7.41%) | $0.73 | $0.66 | 10.60 K | $8.68 M |
| 04/30/2026 | $0.66 | $0.68 (3.03%) | $0.73 | $0.66 | 9.20 K | $8.31 M |
| 04/29/2026 | $0.68 | $0.68 (-0.44%) | $0.68 | $0.66 | 4.70 K | $8.31 M |
| 04/28/2026 | $0.68 | $0.68 (1.04%) | $0.70 | $0.67 | 20.00 K | $8.35 M |
| 04/27/2026 | $0.64 | $0.68 (5.94%) | $0.69 | $0.64 | 20.10 K | $8.29 M |
| 04/24/2026 | $0.66 | $0.66 (-0.45%) | $0.66 | $0.66 | 20.70 K | $8.03 M |
| 04/23/2026 | $0.71 | $0.66 (-7.04%) | $0.71 | $0.66 | 12.70 K | $8.07 M |
| 04/22/2026 | $0.61 | $0.70 (14.5%) | $0.73 | $0.61 | 17.40 K | $8.49 M |
| 04/21/2026 | $0.60 | $0.62 (3.17%) | $0.64 | $0.59 | 31.90 K | $7.57 M |
| 04/20/2026 | $0.61 | $0.59 (-3.44%) | $0.65 | $0.59 | 40.50 K | $7.21 M |
| 04/17/2026 | $0.70 | $0.65 (-7.86%) | $0.70 | $0.63 | 22.70 K | $7.88 M |
| 04/16/2026 | $0.71 | $0.66 (-5.82%) | $0.72 | $0.66 | 8.30 K | $8.12 M |
| 04/15/2026 | $0.71 | $0.72 (1.55%) | $0.74 | $0.69 | 7.55 K | $8.80 M |
| 04/14/2026 | $0.82 | $0.77 (-6.92%) | $0.82 | $0.74 | 6.33 K | $9.37 M |
| 04/13/2026 | $0.65 | $0.80 (23.08%) | $0.84 | $0.61 | 49.40 K | $9.78 M |
| 04/10/2026 | $0.74 | $0.66 (-11.34%) | $0.76 | $0.66 | 20.10 K | $8.03 M |
| 04/09/2026 | $0.78 | $0.76 (-3.08%) | $0.80 | $0.76 | 23.90 K | $9.24 M |
| 04/08/2026 | $0.80 | $0.76 (-5.73%) | $0.85 | $0.76 | 29.13 K | $9.25 M |
| 04/07/2026 | $0.81 | $0.80 (-0.74%) | $0.85 | $0.80 | 20.70 K | $9.83 M |
| 04/06/2026 | $0.80 | $0.80 (0.13%) | $0.85 | $0.77 | 74.50 K | $9.79 M |
| 04/02/2026 | $0.77 | $0.77 (0.39%) | $0.77 | $0.71 | 81.00 K | $9.44 M |
| 04/01/2026 | $0.51 | $0.73 (43.33%) | $0.80 | $0.50 | 190.70 K | $8.93 M |
| 03/31/2026 | $0.53 | $0.51 (-3.23%) | $0.57 | $0.48 | 29.20 K | $6.23 M |
| 03/30/2026 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.48 | 44.27 K | $5.87 M |
| 03/27/2026 | $0.65 | $0.54 (-16.8%) | $0.65 | $0.53 | 45.50 K | $6.60 M |
| 03/26/2026 | $0.65 | $0.61 (-5.55%) | $0.66 | $0.60 | 16.90 K | $7.49 M |
| 03/25/2026 | $0.62 | $0.61 (-2.73%) | $0.69 | $0.60 | 16.81 K | $7.41 M |
| 03/24/2026 | $0.60 | $0.60 (-0.17%) | $0.65 | $0.60 | 9.83 K | $7.32 M |
| 03/23/2026 | $0.63 | $0.59 (-6.18%) | $0.65 | $0.59 | 13.80 K | $7.24 M |
| 03/20/2026 | $0.60 | $0.65 (8.51%) | $0.70 | $0.57 | 40.30 K | $7.94 M |
| 03/19/2026 | $0.60 | $0.60 (-0.5%) | $0.61 | $0.57 | 20.40 K | $7.27 M |
| 03/18/2026 | $0.63 | $0.59 (-6.34%) | $0.65 | $0.58 | 11.60 K | $7.22 M |
| 03/17/2026 | $0.63 | $0.65 (2.54%) | $0.70 | $0.63 | 7.60 K | $7.90 M |
| 03/16/2026 | $0.72 | $0.67 (-7.47%) | $0.72 | $0.63 | 47.60 K | $8.18 M |
| 03/13/2026 | $0.65 | $0.73 (11.93%) | $0.75 | $0.64 | 88.60 K | $8.95 M |
| 03/12/2026 | $0.69 | $0.67 (-3.62%) | $0.73 | $0.64 | 23.90 K | $8.14 M |
| 03/11/2026 | $0.70 | $0.71 (1.71%) | $0.72 | $0.68 | 38.80 K | $8.70 M |
| 03/10/2026 | $0.69 | $0.70 (1.3%) | $0.70 | $0.68 | 16.90 K | $8.54 M |
| 03/09/2026 | $0.71 | $0.70 (-1.41%) | $0.75 | $0.69 | 42.60 K | $8.56 M |
| 03/06/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.77 | 30.80 K | $9.72 M |
| 03/05/2026 | $0.86 | $0.82 (-4.32%) | $0.86 | $0.77 | 103.30 K | $10.02 M |
| 03/04/2026 | $0.80 | $0.87 (8.89%) | $0.90 | $0.75 | 1.44 M | $10.63 M |
| 03/03/2026 | $0.66 | $0.67 (1.21%) | $0.68 | $0.66 | 1.92 M | $8.19 M |
| 03/02/2026 | $0.70 | $0.71 (1.29%) | $0.72 | $0.68 | 18.40 K | $8.63 M |
| 02/27/2026 | $0.69 | $0.72 (4.2%) | $0.75 | $0.69 | 4.60 K | $8.79 M |
| 02/26/2026 | $0.71 | $0.71 (0%) | $0.71 | $0.69 | 14.30 K | $8.67 M |
| 02/25/2026 | $0.70 | $0.74 (6.9%) | $0.75 | $0.70 | 4.42 K | $9.09 M |
| 02/24/2026 | $0.70 | $0.72 (3.02%) | $0.72 | $0.70 | 1.50 K | $8.76 M |
| 02/23/2026 | $0.72 | $0.72 (-0.41%) | $0.72 | $0.70 | 3.30 K | $8.81 M |
| 02/20/2026 | $0.71 | $0.74 (4.23%) | $0.75 | $0.69 | 8.60 K | $9.04 M |
| 02/19/2026 | $0.70 | $0.72 (2.71%) | $0.72 | $0.70 | 11.10 K | $8.80 M |
| 02/18/2026 | $0.71 | $0.73 (2.82%) | $0.73 | $0.67 | 24.30 K | $8.92 M |
| 02/17/2026 | $0.69 | $0.74 (6.81%) | $0.76 | $0.69 | 19.13 K | $9.01 M |
| 02/13/2026 | $0.69 | $0.75 (7.64%) | $0.76 | $0.65 | 42.82 K | $9.13 M |
| 02/12/2026 | $0.65 | $0.75 (15.81%) | $0.86 | $0.61 | 1.32 M | $9.13 M |
| 02/11/2026 | $0.66 | $0.71 (6.93%) | $0.72 | $0.66 | 13.30 K | $8.68 M |
| 02/10/2026 | $0.67 | $0.71 (5.36%) | $0.75 | $0.66 | 17.33 K | $8.65 M |
| 02/09/2026 | $0.74 | $0.67 (-8.8%) | $0.74 | $0.67 | 4.60 K | $8.24 M |
| 02/06/2026 | $0.69 | $0.71 (2.17%) | $0.74 | $0.65 | 12.60 K | $8.63 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.
