5 DAY PERFORMANCE
+40.75%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
+31.73%
6 MONTH PERFORMANCE
+15.13%
YEAR-TO-DATE PERFORMANCE
+18.44%
1 YEAR PERFORMANCE
+11.68%
Prime Medicine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.00 | $3.03 (0.83%) | $3.12 | $2.97 | 814.28 K | $536.99 M |
| 08/06/2026 | $3.06 | $2.95 (-3.59%) | $3.15 | $2.91 | 2.55 M | $522.81 M |
| 08/05/2026 | $2.98 | $3.08 (3.36%) | $3.12 | $2.89 | 3.15 M | $545.85 M |
| 08/04/2026 | $2.88 | $2.98 (3.47%) | $2.98 | $2.82 | 3.16 M | $528.13 M |
| 08/03/2026 | $2.91 | $2.81 (-3.44%) | $2.91 | $2.72 | 3.95 M | $498.00 M |
| 07/31/2026 | $3.03 | $2.92 (-3.63%) | $3.04 | $2.91 | 1.84 M | $517.12 M |
| 07/30/2026 | $3.04 | $3.02 (-0.66%) | $3.14 | $2.99 | 2.16 M | $534.83 M |
| 07/29/2026 | $3.07 | $3.03 (-1.3%) | $3.12 | $2.96 | 2.21 M | $536.60 M |
| 07/28/2026 | $3.00 | $3.09 (3%) | $3.10 | $2.87 | 3.10 M | $547.23 M |
| 07/27/2026 | $2.97 | $3.01 (1.35%) | $3.18 | $2.97 | 2.61 M | $533.06 M |
| 07/24/2026 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.86 | 2.40 M | $522.43 M |
| 07/23/2026 | $3.05 | $2.97 (-2.62%) | $3.06 | $2.95 | 2.49 M | $525.98 M |
| 07/22/2026 | $3.11 | $3.09 (-0.64%) | $3.16 | $3.04 | 2.18 M | $547.23 M |
| 07/21/2026 | $3.07 | $3.12 (1.63%) | $3.15 | $2.93 | 3.75 M | $552.54 M |
| 07/20/2026 | $3.15 | $3.05 (-3.17%) | $3.22 | $3.02 | 3.29 M | $540.14 M |
| 07/17/2026 | $3.15 | $3.13 (-0.63%) | $3.22 | $3.08 | 3.35 M | $554.31 M |
| 07/16/2026 | $3.44 | $3.22 (-6.4%) | $3.45 | $3.17 | 3.68 M | $570.25 M |
| 07/15/2026 | $3.47 | $3.49 (0.58%) | $3.52 | $3.39 | 2.54 M | $618.07 M |
| 07/14/2026 | $3.48 | $3.47 (-0.29%) | $3.56 | $3.39 | 3.51 M | $614.52 M |
| 07/13/2026 | $3.69 | $3.52 (-4.61%) | $3.69 | $3.50 | 3.55 M | $623.38 M |
| 07/10/2026 | $4.20 | $3.78 (-10%) | $4.26 | $3.62 | 6.66 M | $669.42 M |
| 07/09/2026 | $4.58 | $4.23 (-7.64%) | $4.73 | $4.17 | 4.87 M | $749.12 M |
| 07/08/2026 | $4.31 | $4.62 (7.19%) | $4.83 | $4.30 | 11.42 M | $818.18 M |
| 07/07/2026 | $4.04 | $3.99 (-1.24%) | $4.10 | $3.78 | 4.13 M | $706.61 M |
| 07/06/2026 | $3.83 | $3.99 (4.18%) | $4.01 | $3.66 | 4.45 M | $706.61 M |
| 07/02/2026 | $3.90 | $3.87 (-0.77%) | $4.32 | $3.80 | 5.60 M | $685.36 M |
| 07/01/2026 | $3.64 | $3.89 (6.87%) | $3.96 | $3.61 | 3.80 M | $688.90 M |
| 06/30/2026 | $3.77 | $3.69 (-2.12%) | $3.79 | $3.62 | 2.69 M | $653.49 M |
| 06/29/2026 | $3.73 | $3.72 (-0.27%) | $3.94 | $3.58 | 5.29 M | $658.80 M |
| 06/26/2026 | $3.14 | $3.43 (9.24%) | $3.45 | $3.14 | 7.66 M | $607.44 M |
| 06/25/2026 | $3.11 | $3.18 (2.25%) | $3.24 | $3.02 | 2.83 M | $563.17 M |
| 06/24/2026 | $3.25 | $3.12 (-4%) | $3.41 | $3.08 | 3.81 M | $552.54 M |
| 06/23/2026 | $3.29 | $3.24 (-1.52%) | $3.55 | $3.23 | 2.97 M | $573.79 M |
| 06/22/2026 | $3.33 | $3.37 (1.2%) | $3.57 | $3.30 | 3.50 M | $596.81 M |
| 06/18/2026 | $3.24 | $3.23 (-0.31%) | $3.37 | $3.10 | 3.50 M | $572.02 M |
| 06/17/2026 | $2.91 | $3.16 (8.59%) | $3.27 | $2.87 | 4.21 M | $559.62 M |
| 06/16/2026 | $2.90 | $2.87 (-1.03%) | $2.98 | $2.80 | 2.15 M | $508.27 M |
| 06/15/2026 | $2.92 | $2.90 (-0.68%) | $3.06 | $2.84 | 2.91 M | $513.58 M |
| 06/12/2026 | $2.82 | $2.78 (-1.42%) | $2.86 | $2.76 | 1.71 M | $492.33 M |
| 06/11/2026 | $2.71 | $2.82 (4.06%) | $2.87 | $2.67 | 2.50 M | $499.41 M |
| 06/10/2026 | $2.85 | $2.71 (-4.91%) | $2.96 | $2.71 | 2.55 M | $479.93 M |
| 06/09/2026 | $2.99 | $2.88 (-3.68%) | $3.05 | $2.79 | 2.36 M | $510.04 M |
| 06/08/2026 | $3.14 | $2.96 (-5.73%) | $3.15 | $2.92 | 2.46 M | $524.20 M |
| 06/05/2026 | $3.44 | $3.06 (-11.05%) | $3.44 | $2.94 | 4.49 M | $541.91 M |
| 06/04/2026 | $3.17 | $3.47 (9.46%) | $3.61 | $3.17 | 3.84 M | $614.52 M |
| 06/03/2026 | $3.27 | $3.14 (-3.98%) | $3.27 | $3.08 | 3.37 M | $556.08 M |
| 06/02/2026 | $3.33 | $3.21 (-3.6%) | $3.37 | $3.06 | 3.31 M | $568.48 M |
| 06/01/2026 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.28 | 2.49 M | $602.13 M |
| 05/29/2026 | $3.39 | $3.55 (4.72%) | $3.56 | $3.26 | 3.34 M | $628.69 M |
| 05/28/2026 | $3.25 | $3.40 (4.62%) | $3.43 | $3.12 | 2.28 M | $602.13 M |
| 05/27/2026 | $2.98 | $3.30 (10.74%) | $3.45 | $2.98 | 4.65 M | $584.42 M |
| 05/26/2026 | $3.01 | $2.97 (-1.33%) | $3.05 | $2.89 | 2.33 M | $525.98 M |
| 05/22/2026 | $2.95 | $2.97 (0.68%) | $3.10 | $2.92 | 2.27 M | $525.98 M |
| 05/21/2026 | $2.81 | $2.95 (4.98%) | $2.97 | $2.75 | 2.00 M | $522.43 M |
| 05/20/2026 | $2.70 | $2.83 (4.81%) | $2.87 | $2.70 | 2.16 M | $501.18 M |
| 05/19/2026 | $2.78 | $2.70 (-2.88%) | $2.81 | $2.68 | 2.24 M | $478.16 M |
| 05/18/2026 | $2.94 | $2.81 (-4.42%) | $2.98 | $2.75 | 3.71 M | $497.64 M |
| 05/15/2026 | $3.08 | $2.93 (-4.87%) | $3.09 | $2.93 | 3.11 M | $518.89 M |
| 05/14/2026 | $3.30 | $3.13 (-5.15%) | $3.35 | $3.11 | 2.24 M | $554.31 M |
| 05/13/2026 | $3.25 | $3.27 (0.62%) | $3.35 | $3.23 | 2.44 M | $579.10 M |
| 05/12/2026 | $3.25 | $3.30 (1.54%) | $3.36 | $3.19 | 3.06 M | $584.42 M |
| 05/11/2026 | $3.20 | $3.24 (1.25%) | $3.60 | $3.19 | 3.19 M | $573.79 M |
| 05/08/2026 | $3.21 | $3.21 (0%) | $3.40 | $3.09 | 2.45 M | $568.48 M |
| 05/07/2026 | $3.41 | $3.12 (-8.5%) | $3.55 | $3.06 | 3.96 M | $552.54 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.
