5 DAY PERFORMANCE
-87.78%
1 MONTH PERFORMANCE
-86.33%
3 MONTH PERFORMANCE
-84.98%
6 MONTH PERFORMANCE
-85.83%
YEAR-TO-DATE PERFORMANCE
-85.97%
1 YEAR PERFORMANCE
-87.63%
Presurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.01 | $4.47 (-10.78%) | $5.08 | $4.41 | 7.68 K | $7.94 M |
| 08/06/2026 | $4.94 | $4.92 (-0.4%) | $5.00 | $4.80 | 5.11 K | $8.59 M |
| 08/05/2026 | $5.14 | $5.05 (-1.75%) | $5.27 | $5.04 | 5.55 K | $8.82 M |
| 08/04/2026 | $5.35 | $5.20 (-2.8%) | $5.57 | $5.20 | 1.90 K | $9.08 M |
| 08/03/2026 | $5.40 | $5.57 (3.15%) | $5.57 | $5.35 | 1.05 K | $9.73 M |
| 07/31/2026 | $5.25 | $5.73 (9.14%) | $5.80 | $4.80 | 13.20 K | $10.01 M |
| 07/30/2026 | $5.06 | $5.05 (-0.2%) | $5.10 | $5.05 | 1.70 K | $8.82 M |
| 07/29/2026 | $5.19 | $5.24 (0.96%) | $5.24 | $5.19 | 1.11 K | $9.15 M |
| 07/28/2026 | $5.13 | $5.10 (-0.58%) | $5.13 | $5.05 | 1.74 K | $8.91 M |
| 07/27/2026 | $5.42 | $5.42 (0%) | $5.42 | $5.42 | 2.71 K | $9.46 M |
| 07/24/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 0 | $9.48 M |
| 07/23/2026 | $5.05 | $5.43 (7.52%) | $5.43 | $5.05 | 2.60 K | $9.48 M |
| 07/22/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 724 | $9.34 M |
| 07/21/2026 | $5.31 | $5.35 (0.75%) | $5.61 | $5.31 | 3.73 K | $9.34 M |
| 07/20/2026 | $5.20 | $5.34 (2.69%) | $5.34 | $5.05 | 4.14 K | $9.32 M |
| 07/17/2026 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 1 | $8.82 M |
| 07/16/2026 | $5.59 | $5.05 (-9.66%) | $5.62 | $5.05 | 3.33 K | $8.82 M |
| 07/15/2026 | $5.23 | $5.47 (4.59%) | $5.47 | $5.21 | 5.10 K | $9.55 M |
| 07/14/2026 | $5.87 | $5.52 (-5.96%) | $5.87 | $5.52 | 2.24 K | $9.64 M |
| 07/13/2026 | $5.00 | $5.39 (7.8%) | $5.39 | $4.84 | 4.12 K | $9.41 M |
| 07/10/2026 | $4.85 | $4.96 (2.27%) | $4.96 | $4.85 | 3.40 K | $8.66 M |
| 07/09/2026 | $5.06 | $5.06 (0%) | $5.06 | $5.06 | 5.80 K | $8.84 M |
| 07/08/2026 | $5.09 | $5.01 (-1.57%) | $5.09 | $5.01 | 5.68 K | $8.75 M |
| 07/07/2026 | $4.95 | $5.12 (3.43%) | $5.23 | $4.83 | 5.10 K | $8.94 M |
| 07/06/2026 | $5.03 | $4.83 (-3.98%) | $5.35 | $4.81 | 17.34 K | $8.43 M |
| 07/02/2026 | $5.19 | $5.12 (-1.35%) | $5.27 | $5.07 | 3.28 K | $8.94 M |
| 07/01/2026 | $5.10 | $5.07 (-0.59%) | $5.29 | $4.84 | 8.85 K | $8.85 M |
| 06/30/2026 | $5.18 | $4.91 (-5.21%) | $5.28 | $4.74 | 8.00 K | $8.57 M |
| 06/29/2026 | $5.24 | $5.30 (1.15%) | $5.33 | $4.88 | 11.95 K | $9.25 M |
| 06/26/2026 | $4.64 | $5.00 (7.76%) | $5.33 | $4.64 | 19.90 K | $8.73 M |
| 06/25/2026 | $4.60 | $4.62 (0.43%) | $4.84 | $4.55 | 21.00 K | $8.07 M |
| 06/24/2026 | $4.72 | $4.64 (-1.69%) | $4.92 | $4.61 | 20.62 K | $8.10 M |
| 06/23/2026 | $4.94 | $4.75 (-3.85%) | $4.94 | $4.62 | 17.20 K | $8.29 M |
| 06/22/2026 | $5.06 | $4.82 (-4.74%) | $5.34 | $4.63 | 17.30 K | $8.42 M |
| 06/18/2026 | $5.09 | $5.11 (0.39%) | $5.12 | $4.80 | 24.70 K | $8.92 M |
| 06/17/2026 | $4.83 | $4.84 (0.21%) | $5.18 | $4.82 | 18.60 K | $8.45 M |
| 06/16/2026 | $5.00 | $4.83 (-3.4%) | $5.13 | $4.75 | 16.45 K | $8.43 M |
| 06/15/2026 | $4.95 | $4.90 (-1.01%) | $5.20 | $4.64 | 24.10 K | $8.56 M |
| 06/12/2026 | $4.96 | $4.98 (0.4%) | $5.08 | $4.86 | 9.60 K | $8.70 M |
| 06/11/2026 | $5.05 | $4.99 (-1.19%) | $5.10 | $4.76 | 9.01 K | $8.71 M |
| 06/10/2026 | $5.02 | $5.05 (0.6%) | $5.05 | $5.02 | 5.10 K | $8.82 M |
| 06/09/2026 | $5.55 | $5.03 (-9.37%) | $5.55 | $4.59 | 7.51 K | $8.78 M |
| 06/08/2026 | $5.03 | $5.40 (7.36%) | $5.54 | $4.56 | 17.10 K | $9.43 M |
| 06/05/2026 | $5.76 | $5.32 (-7.64%) | $6.07 | $5.08 | 26.60 K | $9.29 M |
| 06/04/2026 | $5.84 | $5.69 (-2.57%) | $6.00 | $5.55 | 81.00 K | $9.94 M |
| 06/03/2026 | $5.72 | $5.80 (1.4%) | $6.40 | $5.11 | 134.00 K | $10.13 M |
| 06/02/2026 | $5.30 | $5.71 (7.74%) | $6.00 | $4.70 | 83.71 K | $9.97 M |
| 06/01/2026 | $4.26 | $5.13 (20.42%) | $5.39 | $4.14 | 277.47 K | $8.96 M |
| 05/29/2026 | $4.57 | $4.13 (-9.63%) | $4.59 | $4.13 | 51.70 K | $7.21 M |
| 05/28/2026 | $4.77 | $4.55 (-4.61%) | $4.83 | $4.27 | 57.80 K | $7.94 M |
| 05/27/2026 | $4.93 | $4.90 (-0.61%) | $4.93 | $4.77 | 5.30 K | $8.56 M |
| 05/26/2026 | $4.83 | $4.87 (0.83%) | $5.11 | $4.81 | 11.92 K | $8.50 M |
| 05/22/2026 | $5.12 | $5.05 (-1.37%) | $5.40 | $5.05 | 1.21 K | $8.82 M |
| 05/21/2026 | $5.20 | $5.26 (1.15%) | $5.74 | $4.97 | 7.84 K | $9.18 M |
| 05/20/2026 | $4.83 | $5.36 (10.97%) | $5.36 | $4.39 | 8.65 K | $9.36 M |
| 05/19/2026 | $4.34 | $4.51 (3.92%) | $4.83 | $4.31 | 2.64 K | $7.88 M |
| 05/18/2026 | $4.69 | $4.35 (-7.25%) | $4.76 | $4.34 | 2.74 K | $7.60 M |
| 05/15/2026 | $4.67 | $4.69 (0.43%) | $4.69 | $4.62 | 2.28 K | $8.19 M |
| 05/14/2026 | $4.55 | $4.69 (3.08%) | $4.77 | $4.55 | 2.42 K | $8.19 M |
| 05/13/2026 | $4.41 | $4.69 (6.35%) | $4.69 | $4.41 | 6.33 K | $8.19 M |
| 05/12/2026 | $4.56 | $4.43 (-2.85%) | $4.83 | $4.23 | 3.03 K | $7.74 M |
| 05/11/2026 | $4.62 | $4.56 (-1.3%) | $4.75 | $4.56 | 3.33 K | $7.96 M |
| 05/08/2026 | $4.62 | $4.62 (0%) | $4.69 | $4.62 | 803 | $8.07 M |
| 05/07/2026 | $4.66 | $4.66 (0%) | $4.66 | $4.62 | 2.03 K | $8.14 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.
