5 DAY PERFORMANCE
+20.53%
1 MONTH PERFORMANCE
+23.05%
3 MONTH PERFORMANCE
+15.13%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
+18.44%
1 YEAR PERFORMANCE
+209.02%
Prime Medicine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.46 | $3.45 (-0.29%) | $3.49 | $3.28 | 1.88 M | $504.29 M |
| 05/05/2026 | $3.49 | $3.39 (-2.87%) | $3.56 | $3.28 | 2.69 M | $504.29 M |
| 05/04/2026 | $3.40 | $3.47 (2.06%) | $3.58 | $3.37 | 1.18 M | $516.19 M |
| 05/01/2026 | $3.52 | $3.41 (-3.12%) | $3.53 | $3.35 | 1.85 M | $507.27 M |
| 04/30/2026 | $3.54 | $3.55 (0.28%) | $3.69 | $3.50 | 1.56 M | $528.09 M |
| 04/29/2026 | $3.63 | $3.53 (-2.75%) | $3.69 | $3.51 | 1.41 M | $525.12 M |
| 04/28/2026 | $3.64 | $3.69 (1.37%) | $3.80 | $3.62 | 1.57 M | $548.92 M |
| 04/27/2026 | $3.70 | $3.67 (-0.81%) | $3.98 | $3.64 | 1.64 M | $545.94 M |
| 04/24/2026 | $3.82 | $3.70 (-3.14%) | $3.87 | $3.66 | 1.59 M | $550.41 M |
| 04/23/2026 | $3.97 | $3.84 (-3.27%) | $4.03 | $3.78 | 1.84 M | $571.23 M |
| 04/22/2026 | $3.82 | $3.96 (3.66%) | $3.97 | $3.81 | 1.77 M | $589.08 M |
| 04/21/2026 | $3.89 | $3.81 (-2.06%) | $3.96 | $3.75 | 2.13 M | $566.77 M |
| 04/20/2026 | $3.77 | $3.89 (3.18%) | $3.92 | $3.70 | 1.06 M | $578.67 M |
| 04/17/2026 | $3.78 | $3.81 (0.79%) | $3.91 | $3.76 | 1.90 M | $566.77 M |
| 04/16/2026 | $3.79 | $3.67 (-3.17%) | $3.79 | $3.61 | 1.52 M | $545.94 M |
| 04/15/2026 | $3.76 | $3.79 (0.8%) | $3.84 | $3.66 | 2.17 M | $563.79 M |
| 04/14/2026 | $3.69 | $3.70 (0.27%) | $3.87 | $3.65 | 2.44 M | $550.41 M |
| 04/13/2026 | $3.38 | $3.66 (8.28%) | $3.73 | $3.36 | 1.81 M | $544.46 M |
| 04/10/2026 | $3.50 | $3.43 (-2%) | $3.54 | $3.27 | 1.69 M | $510.24 M |
| 04/09/2026 | $3.51 | $3.51 (0%) | $3.55 | $3.45 | 1.35 M | $522.14 M |
| 04/08/2026 | $3.67 | $3.54 (-3.54%) | $3.71 | $3.44 | 1.73 M | $526.61 M |
| 04/07/2026 | $3.31 | $3.41 (3.02%) | $3.42 | $3.19 | 1.51 M | $507.27 M |
| 04/06/2026 | $3.31 | $3.34 (0.91%) | $3.50 | $3.29 | 2.15 M | $496.85 M |
| 04/02/2026 | $3.23 | $3.32 (2.79%) | $3.45 | $3.23 | 1.65 M | $493.88 M |
| 04/01/2026 | $3.55 | $3.39 (-4.51%) | $3.73 | $3.38 | 2.20 M | $504.29 M |
| 03/31/2026 | $3.23 | $3.48 (7.74%) | $3.51 | $3.23 | 2.03 M | $517.68 M |
| 03/30/2026 | $3.37 | $3.15 (-6.53%) | $3.42 | $3.04 | 3.92 M | $468.59 M |
| 03/27/2026 | $3.57 | $3.38 (-5.32%) | $3.64 | $3.29 | 4.08 M | $502.80 M |
| 03/26/2026 | $3.56 | $3.64 (2.25%) | $3.84 | $3.56 | 1.81 M | $541.48 M |
| 03/25/2026 | $3.59 | $3.63 (1.11%) | $3.75 | $3.59 | 2.26 M | $539.99 M |
| 03/24/2026 | $3.51 | $3.52 (0.28%) | $3.58 | $3.43 | 2.19 M | $523.63 M |
| 03/23/2026 | $3.59 | $3.58 (-0.28%) | $3.72 | $3.52 | 2.07 M | $532.56 M |
| 03/20/2026 | $3.69 | $3.52 (-4.61%) | $3.77 | $3.52 | 6.01 M | $523.63 M |
| 03/19/2026 | $3.46 | $3.68 (6.36%) | $3.76 | $3.45 | 2.25 M | $547.43 M |
| 03/18/2026 | $3.65 | $3.53 (-3.29%) | $3.72 | $3.53 | 2.32 M | $525.12 M |
| 03/17/2026 | $3.63 | $3.71 (2.2%) | $3.76 | $3.63 | 1.41 M | $551.89 M |
| 03/16/2026 | $3.72 | $3.67 (-1.34%) | $3.77 | $3.57 | 1.76 M | $545.94 M |
| 03/13/2026 | $3.80 | $3.65 (-3.95%) | $3.83 | $3.63 | 2.22 M | $542.97 M |
| 03/12/2026 | $3.99 | $3.73 (-6.52%) | $3.99 | $3.67 | 2.64 M | $554.87 M |
| 03/11/2026 | $4.05 | $3.83 (-5.43%) | $4.13 | $3.70 | 2.54 M | $569.75 M |
| 03/10/2026 | $4.16 | $4.05 (-2.64%) | $4.40 | $4.01 | 2.26 M | $602.47 M |
| 03/09/2026 | $3.88 | $4.11 (5.93%) | $4.38 | $3.86 | 2.95 M | $611.40 M |
| 03/06/2026 | $3.80 | $4.01 (5.53%) | $4.09 | $3.73 | 2.57 M | $596.52 M |
| 03/05/2026 | $3.98 | $3.93 (-1.26%) | $4.13 | $3.86 | 3.03 M | $584.62 M |
| 03/04/2026 | $4.28 | $4.12 (-3.74%) | $4.37 | $4.12 | 2.14 M | $612.89 M |
| 03/03/2026 | $4.46 | $4.23 (-5.16%) | $4.51 | $4.20 | 3.81 M | $629.25 M |
| 03/02/2026 | $4.40 | $4.66 (5.91%) | $4.77 | $4.39 | 3.37 M | $693.21 M |
| 02/27/2026 | $4.25 | $4.62 (8.71%) | $4.64 | $4.22 | 5.73 M | $687.26 M |
| 02/26/2026 | $4.12 | $4.38 (6.31%) | $4.47 | $4.10 | 7.49 M | $703.00 M |
| 02/25/2026 | $3.88 | $4.13 (6.44%) | $4.15 | $3.85 | 4.84 M | $662.88 M |
| 02/24/2026 | $3.35 | $3.83 (14.33%) | $3.86 | $3.35 | 3.45 M | $614.73 M |
| 02/23/2026 | $3.27 | $3.34 (2.14%) | $3.40 | $3.17 | 2.61 M | $536.08 M |
| 02/20/2026 | $3.28 | $3.27 (-0.3%) | $3.37 | $3.20 | 1.67 M | $524.85 M |
| 02/19/2026 | $3.25 | $3.33 (2.46%) | $3.35 | $3.18 | 1.40 M | $534.48 M |
| 02/18/2026 | $3.28 | $3.29 (0.3%) | $3.39 | $3.22 | 1.11 M | $528.06 M |
| 02/17/2026 | $3.27 | $3.31 (1.22%) | $3.38 | $3.16 | 1.61 M | $531.27 M |
| 02/13/2026 | $3.35 | $3.30 (-1.49%) | $3.47 | $3.28 | 1.44 M | $529.66 M |
| 02/12/2026 | $3.45 | $3.32 (-3.77%) | $3.50 | $3.20 | 2.50 M | $532.87 M |
| 02/11/2026 | $3.42 | $3.45 (0.88%) | $3.46 | $3.28 | 1.48 M | $553.74 M |
| 02/10/2026 | $3.57 | $3.42 (-4.2%) | $3.65 | $3.40 | 1.49 M | $548.92 M |
| 02/09/2026 | $3.58 | $3.59 (0.28%) | $3.62 | $3.40 | 1.91 M | $576.21 M |
| 02/06/2026 | $3.36 | $3.57 (6.25%) | $3.59 | $3.30 | 3.65 M | $573.00 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.
