5 DAY PERFORMANCE
-12.92%
1 MONTH PERFORMANCE
+28.04%
3 MONTH PERFORMANCE
+33.44%
6 MONTH PERFORMANCE
+21.24%
YEAR-TO-DATE PERFORMANCE
+18.44%
1 YEAR PERFORMANCE
-6.59%
Prime Medicine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.86 | $4.45 (-8.44%) | $4.91 | $4.30 | 4.74 M | $788.65 M |
| 11/04/2026 | $4.75 | $4.97 (4.63%) | $5.12 | $4.59 | 4.40 M | $880.81 M |
| 11/03/2026 | $4.50 | $4.55 (1.11%) | $4.89 | $4.43 | 4.12 M | $806.37 M |
| 11/02/2026 | $4.86 | $4.44 (-8.64%) | $4.86 | $4.36 | 4.12 M | $786.88 M |
| 10/30/2026 | $5.02 | $4.72 (-5.98%) | $5.20 | $4.68 | 6.57 M | $836.50 M |
| 10/29/2026 | $5.29 | $5.24 (-0.95%) | $5.91 | $5.19 | 10.35 M | $928.66 M |
| 10/28/2026 | $4.24 | $5.36 (26.42%) | $5.43 | $4.11 | 15.20 M | $949.93 M |
| 10/27/2026 | $3.62 | $4.35 (20.17%) | $4.41 | $3.57 | 8.82 M | $770.93 M |
| 10/26/2026 | $3.68 | $3.61 (-1.9%) | $3.70 | $3.57 | 2.51 M | $639.78 M |
| 10/23/2026 | $3.70 | $3.67 (-0.81%) | $3.70 | $3.38 | 4.56 M | $650.42 M |
| 10/22/2026 | $3.68 | $3.73 (1.36%) | $3.92 | $3.62 | 4.66 M | $661.05 M |
| 10/21/2026 | $3.92 | $3.81 (-2.81%) | $4.01 | $3.80 | 2.44 M | $675.23 M |
| 10/20/2026 | $3.75 | $3.92 (4.53%) | $4.05 | $3.73 | 3.69 M | $694.72 M |
| 10/19/2026 | $3.56 | $3.83 (7.58%) | $3.87 | $3.49 | 4.25 M | $678.77 M |
| 10/16/2026 | $3.55 | $3.47 (-2.25%) | $3.61 | $3.41 | 4.39 M | $614.97 M |
| 10/15/2026 | $3.12 | $3.61 (15.71%) | $3.65 | $3.06 | 6.30 M | $639.78 M |
| 10/14/2026 | $3.21 | $3.13 (-2.49%) | $3.22 | $3.05 | 4.24 M | $554.71 M |
| 10/13/2026 | $3.61 | $3.32 (-8.03%) | $3.61 | $3.27 | 4.06 M | $588.39 M |
| 10/12/2026 | $3.95 | $3.61 (-8.61%) | $3.97 | $3.58 | 3.14 M | $639.78 M |
| 10/09/2026 | $3.57 | $3.99 (11.76%) | $4.14 | $3.54 | 8.07 M | $707.13 M |
| 10/08/2026 | $3.83 | $3.58 (-6.53%) | $3.90 | $3.52 | 7.73 M | $634.47 M |
| 10/07/2026 | $3.36 | $3.90 (16.07%) | $4.02 | $3.30 | 11.20 M | $691.18 M |
| 10/06/2026 | $3.56 | $3.50 (-1.69%) | $3.72 | $3.26 | 12.02 M | $620.29 M |
| 10/05/2026 | $3.00 | $3.21 (7%) | $3.26 | $2.88 | 4.72 M | $568.89 M |
| 10/02/2026 | $3.05 | $2.98 (-2.3%) | $3.08 | $2.92 | 2.11 M | $528.13 M |
| 10/01/2026 | $3.05 | $2.99 (-1.97%) | $3.11 | $2.98 | 2.83 M | $529.90 M |
| 09/30/2026 | $3.11 | $3.06 (-1.61%) | $3.19 | $3.02 | 3.13 M | $542.31 M |
| 09/29/2026 | $2.93 | $3.09 (5.46%) | $3.14 | $2.88 | 3.61 M | $547.62 M |
| 09/28/2026 | $2.85 | $2.88 (1.05%) | $2.92 | $2.77 | 3.68 M | $510.41 M |
| 09/25/2026 | $3.42 | $2.90 (-15.2%) | $3.44 | $2.88 | 7.12 M | $513.95 M |
| 09/24/2026 | $3.11 | $3.07 (-1.29%) | $3.13 | $2.99 | 4.49 M | $544.08 M |
| 09/23/2026 | $3.53 | $3.13 (-11.33%) | $3.53 | $3.12 | 3.33 M | $554.71 M |
| 09/22/2026 | $3.22 | $3.54 (9.94%) | $3.57 | $3.20 | 2.73 M | $627.38 M |
| 09/21/2026 | $3.19 | $3.19 (0%) | $3.27 | $3.10 | 2.95 M | $565.35 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 |
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.
