Dark

PRHI
Presurance Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:30 PM EDT

5.37USD+2.000%(+5.37)81,710

4.19Bid 6.14Ask 1.95Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 13, 2026 4:58:30 PM EDT

5.13USD-4.380%(-0.24)209

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	5.3650	5.3650	5.3650	5.3650	+28.966%	81,710	0.000%
2026-08-12	4.7472	5.1050	4.1600	4.1600	-9.368%	32,211	+28.966%
2026-08-11	4.8800	4.8800	4.4001	4.5900	+0.660%	2,648	+16.885%
2026-08-10	4.7800	4.7800	4.3000	4.5599	-1.938%	3,342	+17.656%
2026-08-07	5.1100	5.1100	4.4100	4.6500	-5.488%	8,360	+15.376%
2026-08-06	4.9400	5.0000	4.8000	4.9200	-2.574%	5,107	+9.045%
2026-08-05	5.1400	5.2700	5.0400	5.0500	-2.885%	5,176	+6.238%
2026-08-04	5.3500	5.5700	5.2000	5.2000	-6.643%	1,904	+3.173%
2026-08-03	5.4035	5.5700	5.3500	5.5700	-2.792%	1,053	-3.680%
2026-07-31	5.2500	5.8000	4.8000	5.7300	+13.465%	13,179	-6.370%
2026-07-30	5.0600	5.1000	5.0500	5.0500	-3.626%	1,652	+6.238%
2026-07-29	5.1900	5.2400	5.1900	5.2400	+2.745%	1,114	+2.385%
2026-07-28	5.1300	5.1300	5.0500	5.1000	-5.904%	1,741	+5.196%
2026-07-27	5.4200	5.4200	5.4200	5.4200	-0.092%	2,618	-1.015%
2026-07-23	5.0500	5.4250	5.0500	5.4250	+1.402%	2,588	-1.106%
2026-07-21	5.3100	5.6050	5.3100	5.3500	+0.187%	3,726	+0.280%
2026-07-20	5.2000	5.3400	5.0500	5.3400	-1.657%	4,137	+0.468%
2026-07-17	5.4300	5.4300	5.4300	5.4300	+7.525%	1	-1.197%
2026-07-16	5.5850	5.6150	5.0500	5.0500	-7.729%	3,325	+6.238%
2026-07-15	5.2274	5.4730	5.2138	5.4730	-0.851%	5,058	-1.973%
2026-07-14	5.8700	5.8700	5.5200	5.5200	+2.412%	2,164	-2.808%
2026-07-13	5.0000	5.3900	4.8400	5.3900	+8.779%	4,120	-0.464%
2026-07-10	4.8500	4.9550	4.8500	4.9550	-2.075%	3,398	+8.274%
2026-07-09	5.0600	5.0600	5.0600	5.0600	+1.099%	5,784	+6.028%
2026-07-08	5.0850	5.0850	5.0050	5.0050	-2.246%	5,682	+7.193%
2026-07-07	4.9500	5.2300	4.8300	5.1200	+6.004%	5,104	+4.785%
2026-07-06	5.0300	5.3500	4.8050	4.8300	-5.701%	17,342	+11.077%
2026-07-02	5.1901	5.2700	5.0700	5.1220	+1.026%	3,121	+4.744%
2026-07-01	5.1000	5.2900	4.8400	5.0700	+3.259%	8,845	+5.819%
2026-06-30	5.1800	5.2750	4.7400	4.9100	-7.358%	7,987	+9.267%
2026-06-29	5.2369	5.3300	4.8800	5.3000	+6.106%	11,949	+1.226%
2026-06-26	4.6400	5.3300	4.6400	4.9950	+8.117%	19,891	+7.407%
2026-06-25	4.6000	4.8400	4.5500	4.6200	-0.431%	21,002	+16.126%
2026-06-24	4.7200	4.9200	4.6100	4.6400	-2.316%	20,619	+15.625%
2026-06-23	4.9377	4.9377	4.6200	4.7500	-1.452%	17,156	+12.947%
2026-06-22	5.0576	5.3400	4.6250	4.8200	-5.675%	17,274	+11.307%
2026-06-18	5.0900	5.1200	4.8000	5.1100	+5.579%	24,685	+4.990%
2026-06-17	4.8300	5.1750	4.8200	4.8400	+0.207%	18,557	+10.847%
2026-06-16	5.0001	5.1250	4.7500	4.8300	-1.429%	16,445	+11.077%
2026-06-15	4.9500	5.1950	4.6416	4.9000	-1.606%	24,092	+9.490%
2026-06-12	4.9600	5.0800	4.8600	4.9800	-0.200%	9,556	+7.731%
2026-06-11	5.0450	5.1000	4.7602	4.9900	-1.090%	9,010	+7.515%
2026-06-10	5.0200	5.0475	5.0200	5.0450	+0.398%	5,102	+6.343%
2026-06-09	5.5500	5.5500	4.5901	5.0250	-6.944%	7,514	+6.766%
2026-06-08	5.0300	5.5400	4.5601	5.4000	+1.504%	17,076	-0.648%
2026-06-05	5.7600	6.0700	5.0800	5.3200	-6.503%	26,595	+0.846%
2026-06-04	5.8400	5.9950	5.5523	5.6900	-1.897%	80,985	-5.712%
2026-06-03	5.7201	6.4000	5.1100	5.8000	+1.576%	133,966	-7.500%
2026-06-02	5.3000	6.0000	4.7000	5.7100	+11.345%	83,706	-6.042%
2026-06-01	4.2630	5.3900	4.1370	5.1282	+24.127%	57,798	+4.618%
2026-05-29	4.5696	4.5885	4.1314	4.1314	-9.270%	7,754	+29.859%
2026-05-28	4.7740	4.8300	4.2714	4.5535	-7.032%	8,257	+17.821%
2026-05-27	4.9350	4.9350	4.7747	4.8979	+0.676%	751	+9.537%
2026-05-26	4.8307	5.1100	4.8090	4.8650	-3.766%	1,702	+10.277%
2026-05-22	5.1261	5.3977	5.0554	5.0554	-3.988%	1,210	+6.124%
2026-05-21	5.1989	5.7407	4.9707	5.2654	-1.673%	7,837	+1.892%
2026-05-20	4.8293	5.3550	4.3890	5.3550	+18.826%	7,867	+0.187%
2026-05-19	4.3400	4.8300	4.3064	4.5066	+3.671%	2,635	+19.048%
2026-05-18	4.6900	4.7600	4.3414	4.3470	-7.313%	2,739	+23.418%
2026-05-15	4.6662	4.6900	4.6200	4.6900	-0.030%	2,277	+14.392%
2026-05-14	4.5500	4.7705	4.5500	4.6914	+0.030%	2,418	+14.358%
2026-05-13	4.4100	4.6900	4.4100	4.6900	+5.862%	6,332	+14.392%
2026-05-12	4.5535	4.8293	4.2252	4.4303	-2.706%	3,028	+21.098%
2026-05-11	4.6200	4.7558	4.5535	4.5535	-1.439%	3,331	+17.821%
2026-05-08	4.6200	4.6914	4.6200	4.6200	-0.767%	803	+16.126%
2026-05-07	4.6557	4.6557	4.6200	4.6557	+0.773%	2,029	+15.235%
2026-05-06	4.6200	4.6914	4.6200	4.6200	-4.348%	2,268	+16.126%
2026-05-05	4.8930	4.8930	4.6354	4.8300	-1.174%	514	+11.077%
2026-05-04	5.0393	5.1100	4.6550	4.8874	-1.662%	1,772	+9.772%
2026-05-01	4.6270	5.1065	4.6200	4.9700	+4.427%	1,510	+7.948%
2026-04-30	4.6200	5.1100	4.6200	4.7593	-0.015%	1,309	+12.727%
2026-04-29	4.7782	4.7782	4.6200	4.7600	-0.381%	667	+12.710%
2026-04-28	4.7299	4.8986	4.6816	4.7782	+0.753%	2,854	+12.281%
2026-04-27	4.4800	4.8244	4.4800	4.7425	+3.089%	2,865	+13.126%
2026-04-24	4.6200	4.6459	4.6004	4.6004	-0.424%	2,962	+16.620%
2026-04-23	4.9693	4.9693	4.6200	4.6200	-5.063%	1,817	+16.126%
2026-04-22	4.2490	5.1100	4.2490	4.8664	+12.256%	2,493	+10.246%
2026-04-21	4.2000	4.4737	4.1244	4.3351	+4.948%	4,561	+23.757%
2026-04-20	4.2791	4.5157	4.1307	4.1307	-8.512%	5,794	+29.881%
2026-04-17	4.8986	4.8986	4.4100	4.5150	-2.861%	3,248	+18.826%
2026-04-16	4.9343	5.0351	4.6480	4.6480	-7.714%	1,183	+15.426%
2026-04-15	4.9651	5.1870	4.8307	5.0365	-6.205%	1,078	+6.522%
2026-04-14	5.7680	5.7680	5.1800	5.3697	-4.113%	909	-0.088%
2026-04-13	4.5500	5.8450	4.2980	5.6000	+21.766%	7,072	-4.196%
2026-04-10	5.1835	5.3347	4.5990	4.5990	-13.130%	2,865	+16.656%
2026-04-09	5.4600	5.5650	5.2850	5.2941	-0.040%	3,417	+1.339%
2026-04-08	5.6175	5.9493	5.2857	5.2962	-5.942%	4,162	+1.299%
2026-04-07	5.6707	5.9500	5.6245	5.6308	+0.424%	2,957	-4.720%
2026-04-06	5.6000	5.9500	5.4040	5.6070	+3.756%	10,638	-4.316%
2026-04-02	5.3830	5.4040	4.9700	5.4040	+5.667%	11,568	-0.722%
2026-04-01	3.5672	5.5643	3.5000	5.1142	+43.367%	27,244	+4.904%
2026-03-31	3.6890	3.9830	3.3810	3.5672	+6.122%	4,170	+50.398%
2026-03-30	3.6400	3.6400	3.3614	3.3614	-11.074%	6,313	+59.606%
2026-03-27	4.5430	4.5430	3.7100	3.7800	-11.880%	6,517	+41.931%
2026-03-26	4.5409	4.5920	4.2070	4.2896	+1.206%	2,415	+25.070%
2026-03-25	4.3610	4.8153	4.1734	4.2385	+1.051%	2,401	+26.578%
2026-03-24	4.2000	4.5493	4.1720	4.1944	+1.148%	1,405	+27.909%
2026-03-23	4.4170	4.5500	4.1468	4.1468	-8.862%	1,975	+29.377%
2026-03-20	4.1930	4.9000	4.0040	4.5500	+9.244%	5,763	+17.912%
2026-03-19	4.1860	4.2938	3.9900	4.1650	+0.694%	2,915	+28.812%
2026-03-18	4.4170	4.5185	4.0747	4.1363	-8.501%	1,658	+29.705%
2026-03-17	4.4107	4.9035	4.4107	4.5206	-3.511%	1,104	+18.679%
2026-03-16	5.0617	5.0617	4.4100	4.6851	-8.516%	6,796	+14.512%
2026-03-13	4.5794	5.2626	4.4884	5.1212	+9.932%	12,671	+4.761%
2026-03-12	4.8370	5.1072	4.4800	4.6585	-6.531%	3,412	+15.166%
2026-03-11	4.8986	5.0106	4.7579	4.9840	+1.860%	5,545	+7.644%
2026-03-10	4.8307	4.8930	4.7376	4.8930	-0.143%	2,419	+9.646%
2026-03-09	4.9700	5.2514	4.8300	4.9000	-11.928%	6,081	+9.490%
2026-03-06	5.5622	5.5636	5.3662	5.5636	-3.073%	4,393	-3.570%
2026-03-05	5.9962	6.0200	5.3732	5.7400	-5.747%	15,032	-6.533%
2026-03-04	5.5923	6.2979	5.2500	6.0900	+29.851%	205,346	-11.905%
2026-03-03	4.6340	4.7810	4.6333	4.6900	-5.059%	273,793	+14.392%
2026-03-02	4.8818	5.0330	4.7341	4.9399	-1.850%	2,632	+8.605%
2026-02-27	4.8314	5.2115	4.8307	5.0330	+1.353%	658	+6.596%
2026-02-26	4.9658	4.9658	4.8307	4.9658	-4.651%	2,050	+8.039%
2026-02-25	4.8741	5.2150	4.8741	5.2080	+3.766%	631	+3.015%
2026-02-24	4.8741	5.0211	4.8741	5.0190	-0.596%	216	+6.894%
2026-02-23	5.0680	5.0680	4.9175	5.0491	-2.527%	468	+6.257%
2026-02-20	4.9700	5.2416	4.8517	5.1800	+2.778%	1,227	+3.571%
2026-02-19	4.9070	5.0400	4.9070	5.0400	-1.370%	1,580	+6.448%
2026-02-18	4.9700	5.1100	4.7047	5.1100	-0.883%	3,472	+4.990%
2026-02-17	4.8307	5.3193	4.8300	5.1555	-1.406%	2,732	+4.064%
2026-02-13	4.8601	5.2836	4.5500	5.2290	0.000%	6,132	+2.601%
2026-02-12	4.5157	6.0200	4.2511	5.2290	+5.211%	188,278	+2.601%
2026-02-11	4.6494	5.0400	4.5990	4.9700	+0.353%	1,904	+7.948%
2026-02-10	4.7012	5.2500	4.5948	4.9525	+4.908%	2,482	+8.329%
2026-02-09	5.1702	5.1702	4.7012	4.7208	-4.530%	654	+13.646%
2026-02-06	4.8384	5.1625	4.5290	4.9448	+2.184%	1,843	+8.498%
2026-02-05	4.4023	5.1709	4.4023	4.8391	+10.573%	2,217	+10.868%
2026-02-04	4.9350	4.9735	3.8892	4.3764	-11.319%	7,913	+22.589%
2026-02-03	4.9700	5.0750	4.9007	4.9350	-2.083%	611	+8.713%
2026-02-02	4.8930	5.1100	4.8580	5.0400	+5.882%	1,374	+6.448%
2026-01-30	4.9700	5.0939	4.7600	4.7600	-3.546%	2,338	+12.710%
2026-01-29	4.8461	5.1100	4.5724	4.9350	+0.014%	6,847	+8.713%
2026-01-28	5.1030	5.2500	4.8314	4.9343	+2.145%	2,974	+8.729%
2026-01-27	4.9700	5.0358	4.8300	4.8307	0.000%	2,602	+11.061%
2026-01-26	4.8090	5.0022	4.7740	4.8307	+0.451%	1,064	+11.061%
2026-01-23	5.2500	5.2500	4.7747	4.8090	-6.148%	3,303	+11.562%
2026-01-22	5.3403	5.3403	4.4702	5.1240	-6.633%	4,017	+4.703%
2026-01-21	4.2700	5.8590	4.2700	5.4880	+29.394%	42,362	-2.241%
2026-01-20	4.4800	5.1100	4.2007	4.2413	-5.328%	5,422	+26.494%
2026-01-16	4.2000	4.6900	3.5000	4.4800	-3.759%	7,648	+19.754%
2026-01-15	4.5500	4.6592	4.2000	4.6550	+1.838%	5,364	+15.252%
2026-01-14	4.5500	4.8300	4.5500	4.5710	+0.462%	2,828	+17.370%
2026-01-13	4.7460	4.8188	4.5185	4.5500	+0.713%	2,358	+17.912%
2026-01-12	4.8300	4.8300	4.4240	4.5178	-6.464%	1,930	+18.752%
2026-01-09	4.8300	4.8300	4.7320	4.8300	-0.447%	629	+11.077%
2026-01-08	4.9000	4.9000	4.7411	4.8517	-0.316%	3,511	+10.580%
2026-01-07	4.9000	4.9000	4.8139	4.8671	-0.487%	1,014	+10.230%
2026-01-06	4.9000	4.9000	4.7012	4.8909	-0.057%	1,188	+9.694%
2026-01-05	4.9000	4.9000	4.7600	4.8937	-0.441%	454	+9.631%
2026-01-02	4.9448	4.9448	4.7607	4.9154	-1.473%	2,175	+9.147%
2025-12-31	5.2514	5.3592	4.9063	4.9889	-8.275%	7,211	+7.539%
2025-12-30	5.3900	5.4453	5.3200	5.4390	-0.116%	1,134	-1.361%
2025-12-29	5.2150	5.4586	5.2150	5.4453	+1.289%	2,865	-1.475%
2025-12-26	5.5118	5.5216	5.1107	5.3760	-2.883%	2,543	-0.205%
2025-12-24	5.6525	5.7743	5.2500	5.5356	-4.145%	2,439	-3.082%
2025-12-23	5.7477	5.8800	5.2500	5.7750	-2.471%	5,960	-7.100%
2025-12-22	5.6098	6.0004	5.4600	5.9213	-4.256%	7,129	-9.395%
2025-12-19	6.0900	6.3840	5.9605	6.1845	+0.364%	2,898	-13.251%
2025-12-18	6.1915	6.2937	6.1600	6.1621	-5.120%	2,429	-12.936%
2025-12-17	6.6500	6.6500	6.1810	6.4946	-2.368%	1,962	-17.393%
2025-12-16	6.7620	6.8516	6.3847	6.6521	-6.833%	5,570	-19.349%
2025-12-15	7.6300	7.6300	6.6500	7.1400	-5.991%	10,570	-24.860%
2025-12-12	6.5100	7.8393	6.5100	7.5950	+16.667%	86,483	-29.361%
2025-12-11	7.1400	7.1400	6.4568	6.5100	-11.429%	10,442	-17.588%
2025-12-10	6.9300	8.9600	6.5800	7.3500	+14.304%	46,131	-27.007%
2025-12-09	6.5100	6.8250	6.1978	6.4302	-2.277%	67,735	-16.566%
2025-12-08	6.6500	6.6500	6.3000	6.5800	+2.174%	303	-18.465%
2025-12-05	6.2566	6.4610	6.1600	6.4400	+2.931%	925	-16.693%
2025-12-04	6.3574	6.3574	6.1600	6.2566	-1.347%	5,970	-14.251%
2025-12-03	6.3084	6.4743	6.1600	6.3420	-2.329%	1,219	-15.405%
2025-12-02	6.8250	6.8250	6.3714	6.4932	-2.358%	1,268	-17.375%
2025-12-01	6.8600	6.8656	6.3084	6.6500	-4.523%	2,435	-19.323%
2025-11-28	6.5800	7.1267	6.5800	6.9650	+10.408%	865	-22.972%
2025-11-26	6.7900	7.0693	6.3084	6.3084	-1.605%	5,360	-14.955%
2025-11-25	6.6500	6.7270	6.4113	6.4113	+1.004%	271	-16.320%
2025-11-24	6.3007	6.4743	5.9500	6.3476	+0.744%	4,878	-15.480%
2025-11-21	7.0140	7.0140	6.2377	6.3007	-13.452%	1,793	-14.851%
2025-11-20	7.1400	7.4900	7.0882	7.2800	+1.961%	2,602	-26.305%
2025-11-19	7.1400	7.1400	6.7018	7.1400	-0.971%	2,756	-24.860%
2025-11-18	7.1400	7.4200	7.1400	7.2100	-2.830%	1,833	-25.589%
2025-11-17	7.9800	7.9800	7.4200	7.4200	-7.018%	4,174	-27.695%
2025-11-14	7.7000	8.1200	7.6300	7.9800	+1.786%	7,649	-32.769%
2025-11-13	8.2600	8.2600	7.7700	7.8400	-4.274%	4,226	-31.569%
2025-11-12	7.8400	8.2950	7.7735	8.1900	+1.739%	2,935	-34.493%
2025-11-11	8.5400	8.5400	7.9380	8.0500	-0.862%	1,574	-33.354%
2025-11-10	7.8400	8.2600	7.8400	8.1200	+1.754%	5,351	-33.929%
2025-11-07	8.6800	8.8900	7.9800	7.9800	-6.557%	6,087	-32.769%
2025-11-06	9.1000	9.4500	8.4700	8.5400	-10.949%	8,958	-37.178%
2025-11-05	9.8700	9.8700	9.3807	9.5900	+2.239%	1,184	-44.056%
2025-11-04	10.3600	10.3600	9.3800	9.3800	-8.219%	5,506	-42.804%
2025-11-03	9.9400	10.7800	9.8700	10.2200	+1.742%	2,380	-47.505%
2025-10-31	9.9400	10.2900	9.8000	10.0450	+1.773%	3,681	-46.590%
2025-10-30	9.7300	10.0800	9.5900	9.8700	-0.704%	4,339	-45.643%
2025-10-29	10.4300	10.7800	9.8000	9.9400	-2.069%	8,940	-46.026%
2025-10-28	9.8700	10.6400	9.8000	10.1500	-2.027%	8,296	-47.143%
2025-10-27	10.7800	10.9900	10.3600	10.3600	-1.987%	5,262	-48.214%
2025-10-24	10.5000	11.3400	10.4300	10.5700	+3.425%	13,291	-49.243%
2025-10-23	10.0100	10.6400	9.8000	10.2200	+3.546%	16,095	-47.505%
2025-10-22	9.8000	10.5700	9.5900	9.8700	-2.759%	10,821	-45.643%
2025-10-21	10.5000	10.9900	10.1150	10.1500	-2.027%	10,808	-47.143%
2025-10-20	9.7440	10.8500	9.7440	10.3600	+4.965%	10,967	-48.214%
2025-10-17	9.9400	10.5700	9.8000	9.8700	0.000%	10,551	-45.643%
2025-10-16	9.7300	10.7800	9.7300	9.8700	+0.714%	10,642	-45.643%
2025-10-15	10.7800	10.7842	7.7000	9.8000	-4.110%	43,608	-45.255%
2025-10-14	10.6400	10.7485	10.0135	10.2200	-5.806%	16,819	-47.505%
2025-10-13	11.5500	11.5500	10.8500	10.8500	-4.321%	8,885	-50.553%
2025-10-10	11.9000	12.5300	10.5700	11.3400	-4.706%	33,118	-52.690%
2025-10-09	11.6200	14.0000	11.5542	11.9000	0.000%	52,736	-54.916%
2025-10-08	12.1800	13.5800	9.2400	11.9000	-7.609%	164,605	-54.916%
2025-10-07	10.5700	19.8100	10.2200	12.8800	+42.746%	5,038,539	-58.346%
2025-10-06	7.8400	9.2400	7.4900	9.0230	+15.089%	417,879	-40.541%
2025-10-03	7.9807	8.2950	7.5600	7.8400	-1.400%	10,636	-31.569%
2025-10-02	7.6300	8.2950	7.4900	7.9513	+1.874%	5,538	-32.527%
2025-10-01	8.6800	8.6800	7.7700	7.8050	-8.614%	13,487	-31.262%
2025-09-30	9.2407	9.2407	8.3300	8.5407	0.000%	14,122	-37.183%

.dark-mode .fblxn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fblxn5{ color: #333333; background-color: white; border: 2px solid #333333; }PRHIPresurance Holdings, Inc. Common Stockstock NASDAQ

PRHI
Presurance Holdings, Inc. Common Stock
stock NASDAQ