5 DAY PERFORMANCE
+37.00%
1 MONTH PERFORMANCE
+21.24%
3 MONTH PERFORMANCE
+27.24%
6 MONTH PERFORMANCE
+16.76%
YEAR-TO-DATE PERFORMANCE
+18.44%
1 YEAR PERFORMANCE
-15.95%
Prime Medicine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.19 | $3.19 (0%) | $3.27 | $3.10 | 2.93 M | $553.83 M |
| 09/18/2026 | $3.13 | $3.12 (-0.32%) | $3.17 | $3.05 | 4.67 M | $552.94 M |
| 09/17/2026 | $3.11 | $3.14 (0.96%) | $3.39 | $3.10 | 3.25 M | $556.49 M |
| 09/16/2026 | $3.18 | $3.00 (-5.66%) | $3.22 | $2.93 | 3.29 M | $531.67 M |
| 09/15/2026 | $3.18 | $3.14 (-1.26%) | $3.22 | $3.00 | 2.57 M | $556.49 M |
| 09/14/2026 | $3.10 | $3.18 (2.58%) | $3.28 | $3.10 | 1.62 M | $563.58 M |
| 09/11/2026 | $3.38 | $3.13 (-7.4%) | $3.44 | $3.10 | 3.08 M | $554.71 M |
| 09/10/2026 | $3.37 | $3.35 (-0.59%) | $3.42 | $3.31 | 2.39 M | $593.70 M |
| 09/09/2026 | $3.47 | $3.47 (0%) | $3.54 | $3.29 | 4.23 M | $614.97 M |
| 09/08/2026 | $3.65 | $3.56 (-2.47%) | $3.65 | $3.41 | 3.60 M | $630.92 M |
| 09/04/2026 | $3.83 | $3.70 (-3.39%) | $3.86 | $3.65 | 1.62 M | $655.73 M |
| 09/03/2026 | $3.70 | $3.71 (0.27%) | $3.72 | $3.49 | 2.31 M | $657.50 M |
| 09/02/2026 | $3.50 | $3.67 (4.86%) | $3.71 | $3.47 | 2.47 M | $650.42 M |
| 09/01/2026 | $3.54 | $3.57 (0.85%) | $3.71 | $3.48 | 2.46 M | $632.69 M |
| 08/31/2026 | $3.54 | $3.59 (1.41%) | $3.64 | $3.46 | 2.09 M | $636.24 M |
| 08/28/2026 | $3.57 | $3.61 (1.12%) | $3.70 | $3.48 | 2.69 M | $639.78 M |
| 08/27/2026 | $3.55 | $3.64 (2.54%) | $3.67 | $3.48 | 1.83 M | $645.10 M |
| 08/26/2026 | $3.66 | $3.58 (-2.19%) | $3.66 | $3.44 | 1.95 M | $634.47 M |
| 08/25/2026 | $3.30 | $3.71 (12.42%) | $3.71 | $3.29 | 3.32 M | $657.50 M |
| 08/24/2026 | $3.38 | $3.25 (-3.85%) | $3.40 | $3.20 | 2.27 M | $575.98 M |
| 08/21/2026 | $3.26 | $3.39 (3.99%) | $3.49 | $3.24 | 3.60 M | $600.79 M |
| 08/20/2026 | $3.43 | $3.24 (-5.54%) | $3.50 | $3.20 | 3.80 M | $574.21 M |
| 08/19/2026 | $3.29 | $3.54 (7.6%) | $3.59 | $3.25 | 6.79 M | $627.38 M |
| 08/18/2026 | $3.10 | $3.05 (-1.61%) | $3.20 | $3.02 | 1.27 M | $540.54 M |
| 08/17/2026 | $3.07 | $3.17 (3.26%) | $3.19 | $3.02 | 1.50 M | $561.80 M |
| 08/14/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.00 | 1.57 M | $547.62 M |
| 08/13/2026 | $3.23 | $3.17 (-1.86%) | $3.29 | $3.13 | 1.89 M | $561.80 M |
| 08/12/2026 | $3.24 | $3.20 (-1.23%) | $3.31 | $3.17 | 1.44 M | $567.12 M |
| 08/11/2026 | $3.20 | $3.26 (1.87%) | $3.29 | $3.09 | 2.26 M | $577.75 M |
| 08/10/2026 | $3.09 | $3.15 (1.94%) | $3.32 | $3.06 | 3.60 M | $558.26 M |
| 08/07/2026 | $3.00 | $3.08 (2.67%) | $3.12 | $2.97 | 1.98 M | $545.85 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 |
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.
