Dark

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ

Market Open

Mar 10, 2026 11:38:02 AM EDT

5.53USD+2.788%(+0.15)176,404

5.52Bid 5.55Ask 0.03Spread

Pre-market

Mar 10, 2026 9:28:30 AM EDT

5.14USD-4.461%(-0.24)4,892

After-hours

Mar 6, 2026 4:00:30 PM EST

5.62USD-0.178%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	5.1900	5.5800	5.110000	5.5300	+2.788%	176,404	0.000%
2026-03-09	5.5400	5.5400	5.300000	5.3800	-4.270%	505,173	+2.788%
2026-03-06	5.6300	5.7000	5.560000	5.6200	-2.600%	149,604	-1.601%
2026-03-05	5.6900	5.8000	5.680000	5.7700	+0.698%	160,506	-4.159%
2026-03-04	5.6600	5.7800	5.540000	5.7300	+1.237%	186,524	-3.490%
2026-03-03	5.4900	5.6900	5.450000	5.6600	+0.177%	251,817	-2.297%
2026-03-02	5.5000	5.6850	5.500000	5.6500	+1.802%	236,567	-2.124%
2026-02-27	5.4500	5.5600	5.450000	5.5500	0.000%	191,559	-0.360%
2026-02-26	5.7200	5.8500	5.510000	5.5500	-3.141%	205,010	-0.360%
2026-02-25	5.6400	5.7800	5.580000	5.7300	+2.321%	158,414	-3.490%
2026-02-24	5.3800	5.7000	5.370000	5.6000	+4.089%	269,109	-1.250%
2026-02-23	5.4300	5.5050	5.265000	5.3800	-2.359%	447,578	+2.788%
2026-02-20	5.4700	5.6150	5.430000	5.5100	0.000%	341,124	+0.363%
2026-02-19	5.5000	5.5428	5.400000	5.5100	-1.254%	153,366	+0.363%
2026-02-18	5.5300	5.6700	5.480000	5.5800	+1.455%	326,179	-0.896%
2026-02-17	5.4000	5.5900	5.400000	5.5000	+2.041%	228,908	+0.545%
2026-02-13	5.3200	5.5850	5.310000	5.3900	+1.507%	551,873	+2.597%
2026-02-12	5.4800	5.4800	5.200000	5.3100	-2.030%	267,406	+4.143%
2026-02-11	5.5200	5.5200	5.255000	5.4200	-0.914%	391,958	+2.030%
2026-02-10	5.6600	5.7800	5.450000	5.4700	-2.842%	358,637	+1.097%
2026-02-09	5.5500	5.7400	5.470000	5.6300	+1.441%	233,051	-1.776%
2026-02-06	5.4400	5.5750	5.370000	5.5500	+3.933%	289,572	-0.360%
2026-02-05	5.4400	5.4600	5.120000	5.3400	-2.732%	384,025	+3.558%
2026-02-04	5.6200	5.6400	5.400000	5.4900	-1.613%	569,138	+0.729%
2026-02-03	5.9200	5.9200	5.418000	5.5800	-5.102%	605,826	-0.896%
2026-02-02	5.8900	6.0000	5.860000	5.8800	-0.508%	283,856	-5.952%
2026-01-30	5.8600	5.9900	5.735000	5.9100	0.000%	293,856	-6.430%
2026-01-29	5.8800	5.9100	5.700000	5.9100	+0.853%	191,177	-6.430%
2026-01-28	5.9900	5.9900	5.825000	5.8600	-1.513%	198,619	-5.631%
2026-01-27	6.0400	6.0900	5.950000	5.9500	-0.998%	321,869	-7.059%
2026-01-26	5.8800	6.0300	5.870000	6.0100	0.000%	267,020	-7.987%
2026-01-23	6.0300	6.0400	5.900000	6.0100	-0.332%	176,538	-7.987%
2026-01-22	6.0800	6.1550	5.980000	6.0300	+0.668%	376,624	-8.292%
2026-01-21	5.8500	6.0900	5.830000	5.9900	+2.744%	713,405	-7.679%
2026-01-20	5.8000	5.8800	5.790000	5.8300	-0.171%	411,862	-5.146%
2026-01-16	5.8500	5.9100	5.810000	5.8400	+0.516%	191,613	-5.308%
2026-01-15	5.7800	5.8750	5.690100	5.8100	+0.868%	369,135	-4.819%
2026-01-14	5.7500	5.8100	5.671000	5.7600	-0.173%	231,193	-3.993%
2026-01-13	5.8600	5.8850	5.700000	5.7700	-1.536%	265,952	-4.159%
2026-01-12	5.8900	5.9500	5.800000	5.8600	-0.846%	259,390	-5.631%
2026-01-09	5.8700	5.9750	5.780000	5.9100	+1.546%	321,872	-6.430%
2026-01-08	5.4400	5.9700	5.440000	5.8200	+5.626%	528,326	-4.983%
2026-01-07	5.5900	5.6100	5.425000	5.5100	-1.607%	256,327	+0.363%
2026-01-06	5.5400	5.6600	5.480000	5.6000	+1.083%	288,878	-1.250%
2026-01-05	5.2650	5.6550	5.265000	5.5400	+4.135%	455,581	-0.181%
2026-01-02	5.5200	5.5650	5.260000	5.3200	-2.385%	235,470	+3.947%
2025-12-31	5.5200	5.5200	5.375000	5.4500	-0.909%	584,410	+1.468%
2025-12-30	5.5800	5.6200	5.500000	5.5000	-1.434%	462,657	+0.545%
2025-12-29	5.5000	5.5975	5.500000	5.5800	+0.904%	330,729	-0.896%
2025-12-26	5.5700	5.6100	5.510000	5.5300	-1.073%	222,959	0.000%
2025-12-24	5.5300	5.6000	5.500000	5.5900	+1.268%	168,316	-1.073%
2025-12-23	5.6300	5.7000	5.520000	5.5200	-2.473%	377,370	+0.181%
2025-12-22	5.6100	5.7750	5.602000	5.6600	+0.891%	401,668	-2.297%
2025-12-19	5.6000	5.6600	5.585000	5.6100	+0.358%	645,742	-1.426%
2025-12-18	5.6300	5.7100	5.512500	5.5900	+0.903%	274,826	-1.073%
2025-12-17	5.5400	5.7050	5.510000	5.5400	+0.362%	296,541	-0.181%
2025-12-16	5.5100	5.6300	5.460000	5.5200	-0.361%	350,999	+0.181%
2025-12-15	5.8200	5.8200	5.540000	5.5400	-3.986%	309,335	-0.181%
2025-12-12	5.8300	5.9400	5.745000	5.7700	-0.859%	293,129	-4.159%
2025-12-11	5.7700	5.9000	5.710000	5.8200	+0.345%	286,145	-4.983%
2025-12-10	5.5300	5.8900	5.450000	5.8000	+3.757%	483,361	-4.655%
2025-12-09	5.6300	5.8150	5.570000	5.5900	-0.887%	559,832	-1.073%
2025-12-08	5.7100	5.7650	5.600000	5.6400	-0.529%	429,513	-1.950%
2025-12-05	5.7400	5.8700	5.610000	5.6700	-1.047%	409,829	-2.469%
2025-12-04	5.7900	5.9000	5.730000	5.7300	-0.865%	449,898	-3.490%
2025-12-03	5.6900	5.9100	5.690000	5.7800	+2.120%	417,575	-4.325%
2025-12-02	6.0000	6.0000	5.660000	5.6600	-5.034%	515,521	-2.297%
2025-12-01	5.8500	5.9900	5.785000	5.9600	+1.880%	470,752	-7.215%
2025-11-28	5.8900	6.1100	5.840000	5.8500	+0.171%	379,796	-5.470%
2025-11-26	5.6500	5.9300	5.650000	5.8400	+2.998%	494,594	-5.308%
2025-11-25	5.7500	5.7700	5.630000	5.6700	-1.391%	521,265	-2.469%
2025-11-24	5.4100	5.7600	5.310000	5.7500	+6.285%	552,061	-3.826%
2025-11-21	5.2000	5.4950	5.100000	5.4100	+5.664%	760,202	+2.218%
2025-11-20	5.3100	5.4800	5.070000	5.1200	-1.349%	844,750	+8.008%
2025-11-19	5.1700	5.3200	5.125000	5.1900	0.000%	589,209	+6.551%
2025-11-18	5.3200	5.3950	5.080000	5.1900	-4.067%	846,704	+6.551%
2025-11-17	5.2400	5.4250	5.060000	5.4100	+3.244%	943,670	+2.218%
2025-11-14	5.1600	5.3600	5.050000	5.2400	-1.689%	937,014	+5.534%
2025-11-13	5.7000	5.7350	5.305000	5.3300	-7.785%	1,012,977	+3.752%
2025-11-12	5.5300	5.8299	5.505000	5.7800	+4.144%	1,088,339	-4.325%
2025-11-11	5.5200	5.6500	5.411300	5.5500	-0.359%	1,053,167	-0.360%
2025-11-10	5.6000	6.2000	5.520000	5.5700	+14.374%	4,065,148	-0.718%
2025-11-07	4.7700	4.8800	4.440000	4.8700	+0.412%	1,460,771	+13.552%
2025-11-06	6.5000	6.5100	4.780000	4.8500	-30.115%	1,861,779	+14.021%
2025-11-05	6.6800	6.9600	6.670000	6.9400	+4.676%	510,512	-20.317%
2025-11-04	6.8500	6.9027	6.540000	6.6300	-4.741%	487,185	-16.591%
2025-11-03	7.0200	7.0200	6.760000	6.9600	0.000%	426,682	-20.546%
2025-10-31	6.8400	6.9600	6.800000	6.9600	+1.754%	253,217	-20.546%
2025-10-30	7.0600	7.1410	6.830000	6.8400	-4.067%	332,275	-19.152%
2025-10-29	7.3100	7.3250	7.080000	7.1300	-2.462%	381,143	-22.440%
2025-10-28	7.4100	7.4200	7.255000	7.3100	-1.615%	287,024	-24.350%
2025-10-27	7.8700	7.8735	7.400000	7.4300	-3.756%	347,472	-25.572%
2025-10-24	7.5450	7.8200	7.510000	7.7200	+4.184%	401,621	-28.368%
2025-10-23	7.2600	7.4900	7.260000	7.4100	+2.632%	388,141	-25.371%
2025-10-22	7.1500	7.2600	7.020000	7.2200	-0.276%	315,961	-23.407%
2025-10-21	7.0000	7.2750	6.970000	7.2400	+3.577%	425,603	-23.619%
2025-10-20	6.8800	7.0800	6.790000	6.9900	+2.343%	495,057	-20.887%
2025-10-17	6.8400	6.9350	6.690000	6.8300	+0.886%	483,994	-19.034%
2025-10-16	7.2100	7.2174	6.760000	6.7700	-5.841%	402,411	-18.316%
2025-10-15	7.5600	7.5600	7.150000	7.1900	-3.100%	349,419	-23.088%
2025-10-14	7.1300	7.5300	7.000000	7.4200	+1.644%	591,296	-25.472%
2025-10-13	7.4600	7.4650	7.220000	7.3000	+0.275%	615,739	-24.247%
2025-10-10	7.6700	7.8600	7.260000	7.2800	-4.837%	690,536	-24.038%
2025-10-09	7.3000	7.9100	7.290000	7.6500	+5.227%	1,162,052	-27.712%
2025-10-08	7.3500	7.3550	7.180000	7.2700	-0.137%	303,983	-23.934%
2025-10-07	7.0900	7.4300	7.045000	7.2800	+3.556%	481,413	-24.038%
2025-10-06	7.1000	7.2600	6.980000	7.0300	+0.716%	352,935	-21.337%
2025-10-03	6.8900	7.0900	6.890000	6.9800	+2.196%	294,081	-20.774%
2025-10-02	6.9000	6.9800	6.800000	6.8300	-0.727%	280,779	-19.034%
2025-10-01	6.8000	6.9650	6.700000	6.8800	+0.146%	416,151	-19.622%
2025-09-30	6.8800	6.8900	6.680000	6.8700	0.000%	309,235	-19.505%
2025-09-29	7.0700	7.0700	6.831000	6.8700	-1.997%	321,205	-19.505%
2025-09-26	7.0300	7.0400	6.850000	7.0100	+0.718%	288,921	-21.113%
2025-09-25	7.0200	7.0600	6.830000	6.9600	-2.657%	425,240	-20.546%
2025-09-24	7.3000	7.3669	7.070000	7.1500	-1.786%	233,134	-22.657%
2025-09-23	7.4900	7.5800	7.250000	7.2800	-2.544%	366,162	-24.038%
2025-09-22	7.2700	7.4800	7.230000	7.4700	+2.329%	400,619	-25.971%
2025-09-19	7.4900	7.5300	7.280000	7.3000	-2.406%	1,571,910	-24.247%
2025-09-18	7.3600	7.6400	7.335000	7.4800	+2.326%	402,789	-26.070%
2025-09-17	7.2800	7.5900	7.280000	7.3100	+0.828%	381,814	-24.350%
2025-09-16	7.4700	7.5200	7.250000	7.2500	-2.554%	349,030	-23.724%
2025-09-15	7.5800	7.6200	7.389000	7.4400	-1.326%	312,324	-25.672%
2025-09-12	7.6300	7.6600	7.510000	7.5400	-1.180%	347,100	-26.658%
2025-09-11	7.5900	7.7500	7.560000	7.6300	+1.328%	366,521	-27.523%
2025-09-10	7.7500	7.8550	7.500000	7.5300	-2.964%	361,768	-26.560%
2025-09-09	7.7400	7.8650	7.670500	7.7600	+0.129%	308,932	-28.737%
2025-09-08	7.7400	7.8600	7.680000	7.7500	+0.780%	343,243	-28.645%
2025-09-05	7.9500	7.9750	7.580000	7.6900	-2.287%	512,197	-28.088%
2025-09-04	8.1100	8.1243	7.860000	7.8700	-3.079%	300,966	-29.733%
2025-09-03	8.2500	8.2983	7.990000	8.1200	-1.932%	273,259	-31.897%
2025-09-02	8.1500	8.3200	8.070000	8.2800	-1.075%	290,179	-33.213%
2025-08-29	8.4100	8.4677	8.275000	8.3700	-0.238%	300,331	-33.931%
2025-08-28	8.4000	8.5900	8.320000	8.3900	+0.720%	462,344	-34.088%
2025-08-27	8.3300	8.4000	8.100000	8.3300	-0.715%	328,110	-33.613%
2025-08-26	8.3300	8.4900	8.260000	8.3900	+1.206%	269,055	-34.088%
2025-08-25	8.4300	8.5600	8.202100	8.2900	-1.661%	497,936	-33.293%
2025-08-22	8.1000	8.5942	7.855000	8.4300	+5.639%	918,770	-34.401%
2025-08-21	7.8300	8.0900	7.730000	7.9800	+1.656%	651,479	-30.702%
2025-08-20	7.8200	8.0000	7.635000	7.8500	-0.507%	276,005	-29.554%
2025-08-19	8.1000	8.1000	7.779500	7.8900	-1.743%	531,427	-29.911%
2025-08-18	7.6500	8.1700	7.625000	8.0300	+5.381%	615,328	-31.133%
2025-08-15	7.7500	7.7700	7.460000	7.6200	-1.677%	450,970	-27.428%
2025-08-14	7.9300	7.9300	7.530000	7.7500	-2.516%	497,971	-28.645%
2025-08-13	7.7000	8.0380	7.650000	7.9500	+6.711%	1,073,255	-30.440%
2025-08-12	7.1000	7.7400	7.100000	7.4500	+5.824%	831,306	-25.772%
2025-08-11	7.7000	7.9800	6.970000	7.0400	-7.974%	899,480	-21.449%
2025-08-08	7.6500	7.7200	7.348300	7.6500	+2.685%	433,433	-27.712%
2025-08-07	7.2600	7.7000	6.990000	7.4500	+9.559%	701,820	-25.772%
2025-08-06	6.8000	6.8800	6.720000	6.8000	+0.147%	348,401	-18.676%
2025-08-05	6.9700	7.0000	6.700000	6.7900	-2.161%	488,236	-18.557%
2025-08-04	6.7800	7.0400	6.705000	6.9400	+2.967%	329,802	-20.317%
2025-08-01	6.6500	6.7950	6.501700	6.7400	-1.606%	434,910	-17.953%
2025-07-31	6.8400	6.9800	6.710000	6.8500	+0.146%	334,420	-19.270%
2025-07-30	6.9000	7.0450	6.770000	6.8400	-0.870%	455,648	-19.152%
2025-07-29	7.2400	7.2800	6.810000	6.9000	-4.033%	666,704	-19.855%
2025-07-28	7.1000	7.2150	7.087700	7.1900	+1.986%	273,556	-23.088%
2025-07-25	7.0800	7.0900	6.965000	7.0500	-0.564%	319,635	-21.560%
2025-07-24	7.2100	7.2400	7.090000	7.0900	-1.391%	360,314	-22.003%
2025-07-23	7.2300	7.2300	6.950700	7.1900	-0.553%	593,406	-23.088%
2025-07-22	7.0500	7.3000	7.020600	7.2300	+2.845%	423,977	-23.513%
2025-07-21	7.3200	7.3812	7.010000	7.0300	-3.699%	355,824	-21.337%
2025-07-18	7.4200	7.4200	7.250000	7.3000	-0.950%	290,538	-24.247%
2025-07-17	7.3000	7.5499	7.225200	7.3700	+0.959%	435,762	-24.966%
2025-07-16	7.2000	7.4400	7.080000	7.3000	+2.098%	711,111	-24.247%
2025-07-15	7.2900	7.4600	7.075000	7.1500	-1.583%	653,795	-22.657%
2025-07-14	7.3600	7.3600	7.091100	7.2650	-1.156%	518,597	-23.882%
2025-07-11	8.2600	8.4000	7.330000	7.3500	-11.659%	725,752	-24.762%
2025-07-10	8.3000	8.3500	8.090000	8.3200	+1.094%	319,523	-33.534%
2025-07-09	8.2600	8.3500	7.950000	8.2300	0.000%	522,138	-32.807%
2025-07-08	8.4800	8.6376	8.050000	8.2300	-2.948%	588,568	-32.807%
2025-07-07	8.5700	8.8899	8.400100	8.4800	-0.935%	725,772	-34.788%
2025-07-03	7.8600	8.5639	7.840000	8.5600	+10.026%	546,905	-35.397%
2025-07-02	7.7100	8.0300	7.600100	7.7800	+0.908%	787,030	-28.920%
2025-07-01	7.7500	7.8700	7.630100	7.7100	-0.900%	664,965	-28.275%
2025-06-30	7.8100	7.8500	7.660000	7.7800	+1.039%	582,874	-28.920%
2025-06-27	7.9300	8.0000	7.550000	7.7000	-2.778%	1,311,777	-28.182%
2025-06-26	7.8300	8.0500	7.770000	7.9200	+1.149%	552,263	-30.177%
2025-06-25	8.1400	8.1900	7.770000	7.8300	-2.733%	851,802	-29.374%
2025-06-24	8.1500	8.2700	7.990000	8.0500	+0.751%	1,615,559	-31.304%
2025-06-23	7.8800	8.0850	7.750000	7.9900	+2.436%	1,459,885	-30.788%
2025-06-20	8.3900	8.4878	7.685000	7.8000	-3.941%	827,011	-29.103%
2025-06-18	7.8400	8.6100	7.840000	8.1200	+3.571%	1,541,831	-31.897%
2025-06-17	7.9000	8.0253	7.600000	7.8400	-1.384%	472,055	-29.464%
2025-06-16	7.6300	8.1100	7.608400	7.9500	+1.923%	315,496	-30.440%
2025-06-13	8.1100	8.1450	7.710000	7.8000	-5.569%	812,085	-29.103%
2025-06-12	8.4600	8.4600	8.130200	8.2600	-2.824%	265,966	-33.051%
2025-06-11	8.6000	8.8900	8.402000	8.5000	-0.468%	478,532	-34.941%
2025-06-10	8.5500	8.6200	8.340000	8.5400	+0.826%	239,613	-35.246%
2025-06-09	8.4700	8.7538	8.250700	8.4700	+0.713%	287,977	-34.711%
2025-06-06	8.5000	8.5900	8.340000	8.4100	+0.478%	293,652	-34.245%
2025-06-05	8.4100	8.5650	8.178300	8.3700	-0.594%	262,054	-33.931%
2025-06-04	8.7000	8.8400	8.330000	8.4200	-2.884%	299,332	-34.323%
2025-06-03	8.5300	8.8100	8.290000	8.6700	+2.120%	489,262	-36.217%
2025-06-02	8.5000	8.5900	8.060000	8.4900	-0.469%	379,966	-34.865%
2025-05-30	8.1700	8.6700	8.020000	8.5300	+3.394%	637,605	-35.170%
2025-05-29	8.2600	8.3000	7.960000	8.2500	+0.856%	542,854	-32.970%
2025-05-28	7.9100	8.1900	7.810000	8.1800	+3.413%	205,359	-32.396%
2025-05-27	7.8000	8.2000	7.705000	7.9100	+3.264%	465,465	-30.088%
2025-05-23	7.2300	7.7350	7.170000	7.6600	+2.406%	334,516	-27.807%
2025-05-22	7.1100	7.5200	7.030000	7.4800	+4.762%	326,652	-26.070%
2025-05-21	7.4300	7.4600	7.121000	7.1400	-5.179%	310,017	-22.549%
2025-05-20	7.6500	7.7687	7.530000	7.5300	-1.181%	274,063	-26.560%
2025-05-19	7.4400	7.6500	7.355000	7.6200	+1.330%	557,041	-27.428%
2025-05-16	7.4900	7.6200	7.341000	7.5200	+0.535%	518,196	-26.463%
2025-05-15	7.4500	7.5800	7.230000	7.4800	+0.268%	283,761	-26.070%
2025-05-14	7.5800	7.6700	7.410000	7.4600	-1.583%	289,640	-25.871%
2025-05-13	7.3700	7.8500	7.275800	7.5800	+4.121%	436,960	-27.045%
2025-05-12	7.2600	7.4000	7.105000	7.2800	+6.277%	500,838	-24.038%
2025-05-09	6.7900	6.9715	6.710000	6.8500	+2.086%	457,849	-19.270%
2025-05-08	6.2300	6.7600	6.230000	6.7100	+9.106%	372,873	-17.586%
2025-05-07	6.9000	6.9900	5.950000	6.1500	-10.870%	944,816	-10.081%
2025-05-06	6.1500	7.0000	6.110000	6.9000	-8.851%	992,686	-19.855%
2025-05-05	7.7700	7.8600	7.520000	7.5700	-2.949%	403,666	-26.948%
2025-05-02	7.6700	7.8900	7.610000	7.8000	+4.698%	488,987	-29.103%
2025-05-01	7.2700	7.6200	7.080000	7.4500	+2.617%	402,287	-25.772%
2025-04-30	7.1300	7.3150	6.920000	7.2600	-1.493%	352,558	-23.829%
2025-04-29	7.2000	7.4350	7.120100	7.3700	+1.936%	475,917	-24.966%
2025-04-28	7.3700	7.4900	7.140000	7.2300	-1.633%	247,552	-23.513%
2025-04-25	7.3000	7.4000	7.190000	7.3500	0.000%	220,037	-24.762%
2025-04-24	7.1900	7.4100	6.995000	7.3500	+2.797%	573,597	-24.762%
2025-04-23	7.0600	7.2950	6.860000	7.1500	+5.613%	535,957	-22.657%
2025-04-22	6.5300	7.0400	6.520000	6.7700	+2.576%	413,479	-18.316%
2025-04-21	6.8500	6.8500	6.450000	6.6000	-5.036%	256,814	-16.212%
2025-04-17	6.7000	7.1400	6.640000	6.9500	+3.731%	343,042	-20.432%
2025-04-16	6.7900	6.8900	6.510000	6.7000	-2.190%	202,543	-17.463%
2025-04-15	6.7900	7.0199	6.780000	6.8500	+1.107%	271,614	-19.270%
2025-04-14	6.7700	6.9400	6.550000	6.7750	+3.752%	315,276	-18.376%
2025-04-11	6.5900	6.7350	6.285000	6.5300	-0.609%	472,888	-15.314%
2025-04-10	6.8400	7.1196	6.500000	6.5700	-6.809%	302,566	-15.830%
2025-04-09	6.3600	7.3000	6.280000	7.0500	+10.156%	563,637	-21.560%
2025-04-08	6.8200	6.9500	6.250000	6.4000	-1.991%	370,041	-13.594%
2025-04-07	6.0300	7.0100	6.030000	6.5300	-0.457%	561,436	-15.314%
2025-04-04	6.3300	6.6500	6.010000	6.5600	-2.815%	616,266	-15.701%
2025-04-03	6.7600	6.9900	6.640000	6.7500	-7.534%	441,272	-18.074%
2025-04-02	7.1700	7.5100	7.100000	7.3000	-0.950%	477,465	-24.247%
2025-04-01	6.7500	7.4200	6.710000	7.3700	+8.144%	519,318	-24.966%
2025-03-31	6.5400	7.0900	6.405000	6.8150	+0.963%	1,010,980	-18.855%
2025-03-28	7.3500	7.3500	6.610000	6.7500	-9.152%	1,005,270	-18.074%
2025-03-27	7.5000	7.5300	7.335000	7.4300	-0.933%	395,027	-25.572%
2025-03-26	7.6100	7.6850	7.260000	7.5000	-1.316%	392,577	-26.267%
2025-03-25	8.1150	8.1600	7.320100	7.6000	-5.590%	636,500	-27.237%
2025-03-24	8.1000	8.3650	7.940000	8.0500	+2.028%	542,501	-31.304%
2025-03-21	7.8600	8.0550	7.785000	7.8900	-1.743%	670,065	-29.911%
2025-03-20	7.8600	8.1300	7.690000	8.0300	+1.517%	638,751	-31.133%
2025-03-19	7.7600	8.0000	7.745000	7.9100	+2.329%	444,961	-30.088%
2025-03-18	7.7300	7.9000	7.490000	7.7300	0.000%	439,760	-28.461%
2025-03-17	7.7200	7.7700	7.480000	7.7300	+0.130%	476,168	-28.461%
2025-03-14	7.4100	7.8400	7.210100	7.7200	+6.336%	433,557	-28.368%
2025-03-13	7.5100	7.7500	7.180000	7.2600	-4.095%	514,763	-23.829%
2025-03-12	7.5500	7.8150	7.480000	7.5700	+3.415%	651,913	-26.948%
2025-03-11	7.1900	7.5200	7.050000	7.3200	+2.306%	618,858	-24.454%
2025-03-10	7.4900	7.5700	6.640000	7.1550	-6.593%	1,084,044	-22.711%
2025-03-07	7.8600	7.8600	7.200000	7.6600	-1.161%	1,313,142	-27.807%
2025-03-06	8.6500	8.9900	7.610100	7.7500	-14.648%	1,139,322	-28.645%
2025-03-05	8.9400	9.3168	8.810000	9.0800	+0.889%	624,311	-39.097%
2025-03-04	8.8400	9.2200	8.340000	9.0000	-1.532%	739,944	-38.556%
2025-03-03	10.7500	10.9200	8.855000	9.1400	-14.818%	815,081	-39.497%
2025-02-28	10.0600	10.7300	9.773500	10.7300	+4.175%	415,101	-48.462%
2025-02-27	10.6500	10.7350	10.160000	10.3000	-2.370%	404,470	-46.311%
2025-02-26	10.6100	10.9100	10.430000	10.5500	+0.860%	432,907	-47.583%
2025-02-25	10.7100	10.7100	10.100000	10.4600	-2.698%	447,236	-47.132%
2025-02-24	10.5300	10.9500	10.300000	10.7500	+2.969%	659,202	-48.558%
2025-02-21	12.0200	12.0665	10.360000	10.4400	-11.675%	714,886	-47.031%
2025-02-20	11.9800	12.0899	11.490000	11.8200	-2.475%	479,995	-53.215%
2025-02-19	12.1400	12.4700	12.046800	12.1200	+0.414%	854,705	-54.373%
2025-02-18	11.4700	12.2000	11.440000	12.0700	+5.599%	1,049,396	-54.184%
2025-02-14	11.2200	11.4400	10.800000	11.4300	+2.695%	350,549	-51.619%
2025-02-13	11.2400	11.3145	10.730000	11.1300	0.000%	429,477	-50.314%
2025-02-12	10.5000	11.2000	10.300000	11.1300	+2.016%	533,219	-50.314%
2025-02-11	11.3200	11.3700	10.880000	10.9100	-4.466%	494,572	-49.313%
2025-02-10	11.1100	11.4600	10.680000	11.4200	+1.964%	700,709	-51.576%
2025-02-07	10.8850	11.4499	10.885000	11.2000	+4.673%	955,108	-50.625%
2025-02-06	10.4500	10.7999	10.290000	10.7000	+4.288%	1,657,573	-48.318%
2025-02-05	10.0100	10.4300	9.960000	10.2600	+2.395%	713,455	-46.101%
2025-02-04	9.6900	10.0650	9.690000	10.0200	+4.266%	464,126	-44.810%
2025-02-03	9.2200	9.6400	8.980000	9.6100	+1.158%	313,790	-42.456%
2025-01-31	9.7800	9.7800	9.240000	9.5000	-1.042%	481,806	-41.789%
2025-01-30	9.7000	9.8857	9.537900	9.6000	+0.104%	310,646	-42.396%
2025-01-29	9.2700	9.7300	9.215000	9.5900	+1.805%	375,143	-42.336%
2025-01-28	9.2700	9.5400	9.020000	9.4200	+1.948%	277,720	-41.295%
2025-01-27	9.1000	9.4900	8.920000	9.2400	+1.427%	446,595	-40.152%
2025-01-24	9.0000	9.1900	8.920000	9.1100	+0.886%	448,077	-39.297%
2025-01-23	9.3000	9.5600	8.973200	9.0300	-4.646%	504,973	-38.760%
2025-01-22	9.0100	9.6000	8.961400	9.4700	+5.692%	803,359	-41.605%
2025-01-21	8.9600	9.3000	8.790000	8.9600	+0.674%	846,034	-38.281%
2025-01-17	9.0000	9.1800	8.770000	8.9000	+2.771%	1,459,861	-37.865%
2025-01-16	7.7500	8.7800	7.500000	8.6600	+7.444%	5,293,401	-36.143%
2025-01-15	9.4200	9.6200	7.360000	8.0600	-15.778%	1,243,437	-31.390%
2025-01-14	9.5600	9.8900	9.345000	9.5700	+1.377%	147,012	-42.215%
2025-01-13	10.5000	10.5000	9.340000	9.4400	-11.776%	369,194	-41.419%
2025-01-10	11.0200	11.3600	10.680100	10.7000	-6.140%	234,972	-48.318%
2025-01-08	11.0400	11.5260	10.890000	11.4000	+0.618%	254,481	-51.491%
2025-01-07	11.4400	11.6100	10.950000	11.3300	-2.412%	290,664	-51.192%
2025-01-06	12.2800	12.2800	11.290100	11.6100	-5.533%	466,582	-52.369%
2025-01-03	11.5100	12.3000	11.315000	12.2900	+6.963%	331,538	-55.004%
2025-01-02	11.8300	12.0500	10.833800	11.4900	-2.213%	519,474	-51.871%
2024-12-31	12.0800	12.4350	11.528000	11.7500	+2.263%	900,072	-52.936%
2024-12-30	11.1000	11.8700	10.690000	11.4900	+4.265%	426,286	-51.871%
2024-12-27	12.0100	12.1149	10.700000	11.0200	-6.926%	419,998	-49.819%
2024-12-26	11.4900	11.9250	10.910000	11.8400	+9.326%	586,434	-53.294%
2024-12-24	9.5000	11.1450	9.410000	10.8300	+17.462%	868,553	-48.938%
2024-12-23	8.4500	9.3350	8.450000	9.2200	+7.334%	333,368	-40.022%
2024-12-20	8.4700	8.8216	8.170000	8.5900	-0.579%	325,314	-35.623%
2024-12-19	9.4000	9.4000	8.600000	8.6400	-3.464%	327,310	-35.995%
2024-12-18	9.5000	9.9350	8.800000	8.9500	-4.888%	288,168	-38.212%
2024-12-17	9.2300	10.0000	9.200000	9.4100	+2.505%	330,804	-41.233%
2024-12-16	8.9800	9.2100	8.950000	9.1800	+1.436%	184,146	-39.760%
2024-12-13	9.1200	9.2499	8.910000	9.0500	-0.768%	146,594	-38.895%
2024-12-12	9.7500	9.7750	9.030000	9.1200	-7.505%	183,303	-39.364%
2024-12-11	9.6700	10.0300	9.390000	9.8600	+3.899%	319,164	-43.915%
2024-12-10	9.1300	9.6166	9.030000	9.4900	+3.264%	262,510	-41.728%
2024-12-09	9.6400	9.6400	8.800000	9.1900	-4.370%	573,176	-39.826%
2024-12-06	9.8300	9.8622	9.100000	9.6100	-1.839%	225,958	-42.456%
2024-12-05	9.5900	10.0499	9.040000	9.7900	+3.818%	365,298	-43.514%
2024-12-04	10.0000	10.0300	9.110000	9.4300	-4.940%	363,752	-41.357%
2024-12-03	9.8900	10.1000	9.617400	9.9200	0.000%	289,913	-44.254%
2024-12-02	9.4200	10.0200	9.340000	9.9200	+6.667%	324,607	-44.254%
2024-11-29	10.2200	10.2200	9.220000	9.3000	-7.555%	219,212	-40.538%
2024-11-27	10.2500	10.4450	9.410000	10.0600	+0.399%	426,615	-45.030%
2024-11-26	8.7500	10.0500	8.680000	10.0200	+14.645%	654,105	-44.810%
2024-11-25	8.8800	9.8500	8.340000	8.7400	+8.978%	568,805	-36.728%
2024-11-22	8.5700	8.9900	7.960000	8.0200	-3.952%	567,720	-31.047%
2024-11-21	8.6100	8.8850	8.250000	8.3500	-2.453%	129,349	-33.772%
2024-11-20	9.0500	9.2500	8.450000	8.5600	-4.677%	159,449	-35.397%
2024-11-19	8.3800	9.0200	8.380000	8.9800	+6.905%	192,491	-38.419%
2024-11-18	8.0500	8.4800	8.010000	8.4000	+5.131%	217,327	-34.167%
2024-11-15	8.2100	8.2100	7.950000	7.9900	-2.798%	127,975	-30.788%
2024-11-14	8.3800	8.4900	8.080000	8.2200	-2.491%	271,917	-32.725%
2024-11-13	8.5100	8.7000	8.310000	8.4300	-1.404%	210,880	-34.401%
2024-11-12	7.5000	8.9000	7.490000	8.5500	+15.697%	346,959	-35.322%
2024-11-11	7.2900	7.4000	7.010000	7.3900	+5.722%	329,786	-25.169%
2024-11-08	6.8300	7.2300	6.750000	6.9900	+5.430%	90,799	-20.887%
2024-11-07	6.6500	7.8000	6.610000	6.6300	-0.151%	149,111	-16.591%
2024-11-06	6.0000	6.6550	5.960000	6.6400	+17.940%	105,683	-16.717%
2024-11-05	5.0500	5.7000	5.010000	5.6300	+11.485%	89,511	-1.776%
2024-11-04	5.2600	5.2650	5.040000	5.0500	-5.431%	93,988	+9.505%
2024-11-01	5.4400	5.5250	5.212000	5.3400	-0.928%	41,710	+3.558%
2024-10-31	5.4800	5.5600	5.350800	5.3900	-3.058%	29,177	+2.597%
2024-10-30	5.5500	5.7750	5.550000	5.5600	+0.180%	24,961	-0.540%
2024-10-29	5.4000	5.5500	5.370000	5.5500	+1.648%	31,073	-0.360%
2024-10-28	5.3400	5.5000	5.340000	5.4600	+3.802%	35,631	+1.282%
2024-10-25	5.3100	5.4300	5.250000	5.2600	-1.498%	120,809	+5.133%
2024-10-24	5.7000	5.7200	5.330000	5.3400	-4.982%	35,445	+3.558%
2024-10-23	5.7800	5.8200	5.620000	5.6200	-3.436%	41,472	-1.601%
2024-10-22	5.9500	6.0100	5.740000	5.8200	-3.000%	59,046	-4.983%
2024-10-21	6.2400	6.3300	6.000000	6.0000	-4.610%	25,172	-7.833%
2024-10-18	6.5300	6.5300	6.281000	6.2900	-2.932%	17,658	-12.083%
2024-10-17	6.5800	6.6100	6.370000	6.4800	-0.461%	55,726	-14.660%
2024-10-16	6.4300	6.6400	6.350000	6.5100	+2.520%	162,723	-15.054%
2024-10-15	6.2300	6.4900	6.211400	6.3500	+1.763%	22,463	-12.913%
2024-10-14	6.3750	6.4000	6.210000	6.2400	-1.577%	23,928	-11.378%
2024-10-11	6.3600	6.4200	6.310000	6.3400	+0.158%	18,943	-12.776%
2024-10-10	6.3800	6.4900	6.280000	6.3300	-2.012%	26,350	-12.638%
2024-10-09	6.1800	6.5000	6.170000	6.4600	+5.556%	25,040	-14.396%
2024-10-08	6.5400	6.5400	6.120000	6.1200	-5.263%	30,246	-9.641%
2024-10-07	6.2500	6.4650	6.184000	6.4600	+2.540%	24,179	-14.396%
2024-10-04	6.2000	6.3800	6.153400	6.3000	+4.478%	25,524	-12.222%
2024-10-03	5.9500	6.1678	5.920000	6.0300	+2.203%	40,491	-8.292%
2024-10-02	6.1400	6.3045	5.900000	5.9000	-5.600%	45,493	-6.271%
2024-10-01	6.7400	6.8264	6.230000	6.2500	-8.492%	100,035	-11.520%
2024-09-30	6.8500	6.8950	6.710000	6.8300	-0.292%	38,199	-19.034%
2024-09-27	7.0400	7.0400	6.720000	6.8500	-1.862%	66,970	-19.270%
2024-09-26	7.2100	7.3765	6.840000	6.9800	-0.993%	63,288	-20.774%
2024-09-25	7.1100	7.2200	6.960000	7.0500	-1.536%	46,023	-21.560%
2024-09-24	6.8500	7.1700	6.690100	7.1600	+4.526%	84,469	-22.765%
2024-09-23	6.8400	6.9372	6.627800	6.8500	+1.481%	63,980	-19.270%
2024-09-20	6.7100	6.8500	6.550000	6.7500	+1.351%	136,785	-18.074%
2024-09-19	6.5000	6.7700	6.377192	6.6600	+4.882%	57,510	-16.967%
2024-09-18	6.8200	7.0000	6.200000	6.3500	-5.646%	161,594	-12.913%
2024-09-17	6.2000	6.8500	5.973500	6.7300	+11.794%	159,885	-17.831%

.dark-mode .qVPtQ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVPtQ8{ color: #333333; background-color: white; border: 2px solid #333333; }PRTHPriority Technology Holdings, Inc.stock NASDAQ

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ