Dark

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ

At Close

May 8, 2025 3:59:55 PM EDT

6.72USD+9.268%(+0.57)372,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:27:30 AM EDT

6.25USD+1.626%(+0.10)1,490

After-hours

May 8, 2025 4:31:30 PM EDT

6.71USD-0.149%(-0.01)200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	6.2300	6.7600	6.230000	6.710	+9.106%	372,873	0.000%
2025-05-07	6.9000	6.9900	5.950000	6.150	-10.870%	944,816	+9.106%
2025-05-06	6.1500	7.0000	6.110000	6.900	-8.851%	992,686	-2.754%
2025-05-05	7.7700	7.8600	7.520000	7.570	-2.949%	403,666	-11.361%
2025-05-02	7.6700	7.8900	7.610000	7.800	+4.698%	488,987	-13.974%
2025-05-01	7.2700	7.6200	7.080000	7.450	+2.617%	402,287	-9.933%
2025-04-30	7.1300	7.3150	6.920000	7.260	-1.493%	352,558	-7.576%
2025-04-29	7.2000	7.4350	7.120100	7.370	+1.936%	475,917	-8.955%
2025-04-28	7.3700	7.4900	7.140000	7.230	-1.633%	247,552	-7.192%
2025-04-25	7.3000	7.4000	7.190000	7.350	0.000%	220,037	-8.707%
2025-04-24	7.1900	7.4100	6.995000	7.350	+2.797%	573,597	-8.707%
2025-04-23	7.0600	7.2950	6.860000	7.150	+5.613%	535,957	-6.154%
2025-04-22	6.5300	7.0400	6.520000	6.770	+2.576%	413,479	-0.886%
2025-04-21	6.8500	6.8500	6.450000	6.600	-5.036%	256,814	+1.667%
2025-04-17	6.7000	7.1400	6.640000	6.950	+3.731%	343,042	-3.453%
2025-04-16	6.7900	6.8900	6.510000	6.700	-2.190%	202,543	+0.149%
2025-04-15	6.7900	7.0199	6.780000	6.850	+1.107%	271,614	-2.044%
2025-04-14	6.7700	6.9400	6.550000	6.775	+3.752%	315,276	-0.959%
2025-04-11	6.5900	6.7350	6.285000	6.530	-0.609%	472,888	+2.757%
2025-04-10	6.8400	7.1196	6.500000	6.570	-6.809%	302,566	+2.131%
2025-04-09	6.3600	7.3000	6.280000	7.050	+10.156%	563,637	-4.823%
2025-04-08	6.8200	6.9500	6.250000	6.400	-1.991%	370,041	+4.844%
2025-04-07	6.0300	7.0100	6.030000	6.530	-0.457%	561,436	+2.757%
2025-04-04	6.3300	6.6500	6.010000	6.560	-2.815%	616,266	+2.287%
2025-04-03	6.7600	6.9900	6.640000	6.750	-7.534%	441,272	-0.593%
2025-04-02	7.1700	7.5100	7.100000	7.300	-0.950%	477,465	-8.082%
2025-04-01	6.7500	7.4200	6.710000	7.370	+8.144%	519,318	-8.955%
2025-03-31	6.5400	7.0900	6.405000	6.815	+0.963%	1,010,980	-1.541%
2025-03-28	7.3500	7.3500	6.610000	6.750	-9.152%	1,005,270	-0.593%
2025-03-27	7.5000	7.5300	7.335000	7.430	-0.933%	395,027	-9.690%
2025-03-26	7.6100	7.6850	7.260000	7.500	-1.316%	392,577	-10.533%
2025-03-25	8.1150	8.1600	7.320100	7.600	-5.590%	636,500	-11.711%
2025-03-24	8.1000	8.3650	7.940000	8.050	+2.028%	542,501	-16.646%
2025-03-21	7.8600	8.0550	7.785000	7.890	-1.743%	670,065	-14.956%
2025-03-20	7.8600	8.1300	7.690000	8.030	+1.517%	638,751	-16.438%
2025-03-19	7.7600	8.0000	7.745000	7.910	+2.329%	444,961	-15.171%
2025-03-18	7.7300	7.9000	7.490000	7.730	0.000%	439,760	-13.195%
2025-03-17	7.7200	7.7700	7.480000	7.730	+0.130%	476,168	-13.195%
2025-03-14	7.4100	7.8400	7.210100	7.720	+6.336%	433,557	-13.083%
2025-03-13	7.5100	7.7500	7.180000	7.260	-4.095%	514,763	-7.576%
2025-03-12	7.5500	7.8150	7.480000	7.570	+3.415%	651,913	-11.361%
2025-03-11	7.1900	7.5200	7.050000	7.320	+2.306%	618,858	-8.333%
2025-03-10	7.4900	7.5700	6.640000	7.155	-6.593%	1,084,044	-6.219%
2025-03-07	7.8600	7.8600	7.200000	7.660	-1.161%	1,313,142	-12.402%
2025-03-06	8.6500	8.9900	7.610100	7.750	-14.648%	1,139,322	-13.419%
2025-03-05	8.9400	9.3168	8.810000	9.080	+0.889%	624,311	-26.101%
2025-03-04	8.8400	9.2200	8.340000	9.000	-1.532%	739,944	-25.444%
2025-03-03	10.7500	10.9200	8.855000	9.140	-14.818%	815,081	-26.586%
2025-02-28	10.0600	10.7300	9.773500	10.730	+4.175%	415,101	-37.465%
2025-02-27	10.6500	10.7350	10.160000	10.300	-2.370%	404,470	-34.854%
2025-02-26	10.6100	10.9100	10.430000	10.550	+0.860%	432,907	-36.398%
2025-02-25	10.7100	10.7100	10.100000	10.460	-2.698%	447,236	-35.851%
2025-02-24	10.5300	10.9500	10.300000	10.750	+2.969%	659,202	-37.581%
2025-02-21	12.0200	12.0665	10.360000	10.440	-11.675%	714,886	-35.728%
2025-02-20	11.9800	12.0899	11.490000	11.820	-2.475%	479,995	-43.232%
2025-02-19	12.1400	12.4700	12.046800	12.120	+0.414%	854,705	-44.637%
2025-02-18	11.4700	12.2000	11.440000	12.070	+5.599%	1,049,396	-44.408%
2025-02-14	11.2200	11.4400	10.800000	11.430	+2.695%	350,549	-41.295%
2025-02-13	11.2400	11.3145	10.730000	11.130	0.000%	429,477	-39.712%
2025-02-12	10.5000	11.2000	10.300000	11.130	+2.016%	533,219	-39.712%
2025-02-11	11.3200	11.3700	10.880000	10.910	-4.466%	494,572	-38.497%
2025-02-10	11.1100	11.4600	10.680000	11.420	+1.964%	700,709	-41.243%
2025-02-07	10.8850	11.4499	10.885000	11.200	+4.673%	955,108	-40.089%
2025-02-06	10.4500	10.7999	10.290000	10.700	+4.288%	1,657,573	-37.290%
2025-02-05	10.0100	10.4300	9.960000	10.260	+2.395%	713,455	-34.600%
2025-02-04	9.6900	10.0650	9.690000	10.020	+4.266%	464,126	-33.034%
2025-02-03	9.2200	9.6400	8.980000	9.610	+1.158%	313,790	-30.177%
2025-01-31	9.7800	9.7800	9.240000	9.500	-1.042%	481,806	-29.368%
2025-01-30	9.7000	9.8857	9.537900	9.600	+0.104%	310,646	-30.104%
2025-01-29	9.2700	9.7300	9.215000	9.590	+1.805%	375,143	-30.031%
2025-01-28	9.2700	9.5400	9.020000	9.420	+1.948%	277,720	-28.769%
2025-01-27	9.1000	9.4900	8.920000	9.240	+1.427%	446,595	-27.381%
2025-01-24	9.0000	9.1900	8.920000	9.110	+0.886%	448,077	-26.345%
2025-01-23	9.3000	9.5600	8.973200	9.030	-4.646%	504,973	-25.692%
2025-01-22	9.0100	9.6000	8.961400	9.470	+5.692%	803,359	-29.145%
2025-01-21	8.9600	9.3000	8.790000	8.960	+0.674%	846,034	-25.112%
2025-01-17	9.0000	9.1800	8.770000	8.900	+2.771%	1,459,861	-24.607%
2025-01-16	7.7500	8.7800	7.500000	8.660	+7.444%	5,293,401	-22.517%
2025-01-15	9.4200	9.6200	7.360000	8.060	-15.778%	1,243,437	-16.749%
2025-01-14	9.5600	9.8900	9.345000	9.570	+1.377%	147,012	-29.885%
2025-01-13	10.5000	10.5000	9.340000	9.440	-11.776%	369,194	-28.919%
2025-01-10	11.0200	11.3600	10.680100	10.700	-6.140%	234,972	-37.290%
2025-01-08	11.0400	11.5260	10.890000	11.400	+0.618%	254,481	-41.140%
2025-01-07	11.4400	11.6100	10.950000	11.330	-2.412%	290,664	-40.777%
2025-01-06	12.2800	12.2800	11.290100	11.610	-5.533%	466,582	-42.205%
2025-01-03	11.5100	12.3000	11.315000	12.290	+6.963%	331,538	-45.403%
2025-01-02	11.8300	12.0500	10.833800	11.490	-2.213%	519,474	-41.601%
2024-12-31	12.0800	12.4350	11.528000	11.750	+2.263%	900,072	-42.894%
2024-12-30	11.1000	11.8700	10.690000	11.490	+4.265%	426,286	-41.601%
2024-12-27	12.0100	12.1149	10.700000	11.020	-6.926%	419,998	-39.111%
2024-12-26	11.4900	11.9250	10.910000	11.840	+9.326%	586,434	-43.328%
2024-12-24	9.5000	11.1450	9.410000	10.830	+17.462%	868,553	-38.042%
2024-12-23	8.4500	9.3350	8.450000	9.220	+7.334%	333,368	-27.223%
2024-12-20	8.4700	8.8216	8.170000	8.590	-0.579%	325,314	-21.886%
2024-12-19	9.4000	9.4000	8.600000	8.640	-3.464%	327,310	-22.338%
2024-12-18	9.5000	9.9350	8.800000	8.950	-4.888%	288,168	-25.028%
2024-12-17	9.2300	10.0000	9.200000	9.410	+2.505%	330,804	-28.693%
2024-12-16	8.9800	9.2100	8.950000	9.180	+1.436%	184,146	-26.906%
2024-12-13	9.1200	9.2499	8.910000	9.050	-0.768%	146,594	-25.856%
2024-12-12	9.7500	9.7750	9.030000	9.120	-7.505%	183,303	-26.425%
2024-12-11	9.6700	10.0300	9.390000	9.860	+3.899%	319,164	-31.947%
2024-12-10	9.1300	9.6166	9.030000	9.490	+3.264%	262,510	-29.294%
2024-12-09	9.6400	9.6400	8.800000	9.190	-4.370%	573,176	-26.986%
2024-12-06	9.8300	9.8622	9.100000	9.610	-1.839%	225,958	-30.177%
2024-12-05	9.5900	10.0499	9.040000	9.790	+3.818%	365,298	-31.461%
2024-12-04	10.0000	10.0300	9.110000	9.430	-4.940%	363,752	-28.844%
2024-12-03	9.8900	10.1000	9.617400	9.920	0.000%	289,913	-32.359%
2024-12-02	9.4200	10.0200	9.340000	9.920	+6.667%	324,607	-32.359%
2024-11-29	10.2200	10.2200	9.220000	9.300	-7.555%	219,212	-27.849%
2024-11-27	10.2500	10.4450	9.410000	10.060	+0.399%	426,615	-33.300%
2024-11-26	8.7500	10.0500	8.680000	10.020	+14.645%	654,105	-33.034%
2024-11-25	8.8800	9.8500	8.340000	8.740	+8.978%	568,805	-23.227%
2024-11-22	8.5700	8.9900	7.960000	8.020	-3.952%	567,720	-16.334%
2024-11-21	8.6100	8.8850	8.250000	8.350	-2.453%	129,349	-19.641%
2024-11-20	9.0500	9.2500	8.450000	8.560	-4.677%	159,449	-21.612%
2024-11-19	8.3800	9.0200	8.380000	8.980	+6.905%	192,491	-25.278%
2024-11-18	8.0500	8.4800	8.010000	8.400	+5.131%	217,327	-20.119%
2024-11-15	8.2100	8.2100	7.950000	7.990	-2.798%	127,975	-16.020%
2024-11-14	8.3800	8.4900	8.080000	8.220	-2.491%	271,917	-18.370%
2024-11-13	8.5100	8.7000	8.310000	8.430	-1.404%	210,880	-20.403%
2024-11-12	7.5000	8.9000	7.490000	8.550	+15.697%	346,959	-21.520%
2024-11-11	7.2900	7.4000	7.010000	7.390	+5.722%	329,786	-9.202%
2024-11-08	6.8300	7.2300	6.750000	6.990	+5.430%	90,799	-4.006%
2024-11-07	6.6500	7.8000	6.610000	6.630	-0.151%	149,111	+1.207%
2024-11-06	6.0000	6.6550	5.960000	6.640	+17.940%	105,683	+1.054%
2024-11-05	5.0500	5.7000	5.010000	5.630	+11.485%	89,511	+19.183%
2024-11-04	5.2600	5.2650	5.040000	5.050	-5.431%	93,988	+32.871%
2024-11-01	5.4400	5.5250	5.212000	5.340	-0.928%	41,710	+25.655%
2024-10-31	5.4800	5.5600	5.350800	5.390	-3.058%	29,177	+24.490%
2024-10-30	5.5500	5.7750	5.550000	5.560	+0.180%	24,961	+20.683%
2024-10-29	5.4000	5.5500	5.370000	5.550	+1.648%	31,073	+20.901%
2024-10-28	5.3400	5.5000	5.340000	5.460	+3.802%	35,631	+22.894%
2024-10-25	5.3100	5.4300	5.250000	5.260	-1.498%	120,809	+27.567%
2024-10-24	5.7000	5.7200	5.330000	5.340	-4.982%	35,445	+25.655%
2024-10-23	5.7800	5.8200	5.620000	5.620	-3.436%	41,472	+19.395%
2024-10-22	5.9500	6.0100	5.740000	5.820	-3.000%	59,046	+15.292%
2024-10-21	6.2400	6.3300	6.000000	6.000	-4.610%	25,172	+11.833%
2024-10-18	6.5300	6.5300	6.281000	6.290	-2.932%	17,658	+6.677%
2024-10-17	6.5800	6.6100	6.370000	6.480	-0.461%	55,726	+3.549%
2024-10-16	6.4300	6.6400	6.350000	6.510	+2.520%	162,723	+3.072%
2024-10-15	6.2300	6.4900	6.211400	6.350	+1.763%	22,463	+5.669%
2024-10-14	6.3750	6.4000	6.210000	6.240	-1.577%	23,928	+7.532%
2024-10-11	6.3600	6.4200	6.310000	6.340	+0.158%	18,943	+5.836%
2024-10-10	6.3800	6.4900	6.280000	6.330	-2.012%	26,350	+6.003%
2024-10-09	6.1800	6.5000	6.170000	6.460	+5.556%	25,040	+3.870%
2024-10-08	6.5400	6.5400	6.120000	6.120	-5.263%	30,246	+9.641%
2024-10-07	6.2500	6.4650	6.184000	6.460	+2.540%	24,179	+3.870%
2024-10-04	6.2000	6.3800	6.153400	6.300	+4.478%	25,524	+6.508%
2024-10-03	5.9500	6.1678	5.920000	6.030	+2.203%	40,491	+11.277%
2024-10-02	6.1400	6.3045	5.900000	5.900	-5.600%	45,493	+13.729%
2024-10-01	6.7400	6.8264	6.230000	6.250	-8.492%	100,035	+7.360%
2024-09-30	6.8500	6.8950	6.710000	6.830	-0.292%	38,199	-1.757%
2024-09-27	7.0400	7.0400	6.720000	6.850	-1.862%	66,970	-2.044%
2024-09-26	7.2100	7.3765	6.840000	6.980	-0.993%	63,288	-3.868%
2024-09-25	7.1100	7.2200	6.960000	7.050	-1.536%	46,023	-4.823%
2024-09-24	6.8500	7.1700	6.690100	7.160	+4.526%	84,469	-6.285%
2024-09-23	6.8400	6.9372	6.627800	6.850	+1.481%	63,980	-2.044%
2024-09-20	6.7100	6.8500	6.550000	6.750	+1.351%	136,785	-0.593%
2024-09-19	6.5000	6.7700	6.377192	6.660	+4.882%	57,510	+0.751%
2024-09-18	6.8200	7.0000	6.200000	6.350	-5.646%	161,594	+5.669%
2024-09-17	6.2000	6.8500	5.973500	6.730	+11.794%	159,885	-0.297%
2024-09-16	6.3300	6.3300	5.960000	6.020	-3.371%	137,940	+11.462%
2024-09-13	6.2200	6.3438	6.000000	6.230	+0.484%	186,772	+7.705%
2024-09-12	5.8500	6.2300	5.850000	6.200	+6.897%	237,803	+8.226%
2024-09-11	5.5700	5.8400	5.500000	5.800	+3.203%	16,635	+15.690%
2024-09-10	5.3750	5.6300	5.320100	5.620	+2.182%	16,460	+19.395%
2024-09-09	5.1500	5.5800	5.150000	5.500	+6.589%	26,113	+22.000%
2024-09-06	5.4100	5.4150	5.020000	5.160	-5.667%	34,985	+30.039%
2024-09-05	5.8400	5.8400	5.350000	5.470	-5.199%	46,545	+22.669%
2024-09-04	5.7700	5.9150	5.600000	5.770	-1.704%	31,009	+16.291%
2024-09-03	6.0000	6.0000	5.740000	5.870	-2.167%	52,306	+14.310%
2024-08-30	5.9600	6.0000	5.880000	6.000	+0.167%	25,238	+11.833%
2024-08-29	5.9500	6.3400	5.845000	5.990	+2.218%	65,343	+12.020%
2024-08-28	5.8700	5.9900	5.727500	5.860	-0.340%	71,013	+14.505%
2024-08-27	5.7100	5.9700	5.480000	5.880	+3.339%	25,748	+14.116%
2024-08-26	5.2200	5.6900	5.190000	5.690	+10.916%	37,822	+17.926%
2024-08-23	4.9100	5.1500	4.910000	5.130	+4.908%	43,559	+30.799%
2024-08-22	4.9947	5.0000	4.890000	4.890	-0.811%	18,435	+37.219%
2024-08-21	4.8987	5.0000	4.790000	4.930	+2.923%	48,200	+36.105%
2024-08-20	4.8400	4.9330	4.620000	4.790	-2.245%	35,081	+40.084%
2024-08-19	5.0600	5.0600	4.840000	4.900	-1.804%	82,717	+36.939%
2024-08-16	4.9400	5.0800	4.930000	4.990	+0.402%	18,016	+34.469%
2024-08-15	4.9000	5.0000	4.760000	4.970	+4.632%	28,827	+35.010%
2024-08-14	4.7100	4.8800	4.640000	4.750	+0.636%	47,039	+41.263%
2024-08-13	4.4700	4.8050	4.314600	4.720	+6.787%	44,754	+42.161%
2024-08-12	5.1700	5.1700	4.360100	4.420	-14.175%	69,848	+51.810%
2024-08-09	5.1000	5.2700	5.008800	5.150	+1.779%	23,508	+30.291%
2024-08-08	4.8700	5.4000	4.870000	5.060	0.000%	79,780	+32.609%
2024-08-07	4.8800	5.0600	4.880000	5.060	+5.858%	56,043	+32.609%
2024-08-06	4.6800	4.9250	4.650000	4.780	+0.844%	38,088	+40.377%
2024-08-05	4.3300	4.8700	4.133400	4.740	+2.820%	57,828	+41.561%
2024-08-02	4.9700	4.9700	4.610000	4.610	-10.311%	58,365	+45.553%
2024-08-01	5.9300	6.0750	4.980000	5.140	-13.322%	74,707	+30.545%
2024-07-31	5.5800	6.1228	5.575000	5.930	+6.463%	25,959	+13.153%
2024-07-30	5.2700	5.6300	5.270000	5.570	+5.693%	45,474	+20.467%
2024-07-29	6.2700	6.2800	5.270000	5.270	-16.349%	75,326	+27.324%
2024-07-26	6.4000	6.4400	5.770100	6.300	-0.631%	67,809	+6.508%
2024-07-25	6.1800	6.8650	6.180000	6.340	+2.589%	99,208	+5.836%
2024-07-24	6.2400	6.4700	5.920000	6.180	-0.803%	61,070	+8.576%
2024-07-23	5.6100	6.3100	5.610000	6.230	+10.071%	80,645	+7.705%
2024-07-22	5.0700	5.6700	5.020000	5.660	+8.846%	50,161	+18.551%
2024-07-19	5.5400	5.7950	5.200000	5.200	-5.626%	58,854	+29.038%
2024-07-18	5.8000	5.8900	5.457800	5.510	-4.007%	33,728	+21.779%
2024-07-17	5.5300	5.8200	5.480000	5.740	+4.554%	34,802	+16.899%
2024-07-16	5.6000	5.7500	5.365000	5.490	-2.139%	116,969	+22.222%
2024-07-15	5.1300	5.6300	5.090000	5.610	+9.357%	64,452	+19.608%
2024-07-12	5.1000	5.2199	4.990000	5.130	+1.786%	50,440	+30.799%
2024-07-11	5.0500	5.0700	4.970000	5.040	+0.398%	37,445	+33.135%
2024-07-10	5.1900	5.2800	4.920000	5.020	-2.901%	50,381	+33.665%
2024-07-09	5.0100	5.3200	5.000000	5.170	+3.815%	77,402	+29.787%
2024-07-08	5.0200	5.1050	4.936800	4.980	+0.403%	52,065	+34.739%
2024-07-05	4.9700	5.0350	4.947500	4.960	-1.195%	64,693	+35.282%
2024-07-03	4.9300	5.0200	4.900000	5.020	+1.414%	12,426	+33.665%
2024-07-02	4.7600	4.9600	4.759200	4.950	+3.992%	27,973	+35.556%
2024-07-01	5.3200	5.3251	4.710000	4.760	-9.848%	69,484	+40.966%
2024-06-28	4.8900	5.3900	4.793800	5.280	+8.642%	366,348	+27.083%
2024-06-27	4.8900	4.9699	4.810000	4.860	+0.206%	22,870	+38.066%
2024-06-26	4.7600	4.8700	4.750000	4.850	+0.207%	25,630	+38.351%
2024-06-25	4.8200	4.9800	4.780000	4.840	-1.426%	40,050	+38.636%
2024-06-24	4.6000	4.9400	4.550000	4.910	+6.739%	39,735	+36.660%
2024-06-21	4.7100	4.8300	4.550000	4.600	-3.967%	63,323	+45.870%
2024-06-20	4.6900	4.9000	4.500000	4.790	+6.920%	62,374	+40.084%
2024-06-18	4.4400	4.6699	4.290000	4.480	+3.226%	49,663	+49.777%
2024-06-17	4.3700	4.4399	4.091100	4.340	+0.231%	23,221	+54.608%
2024-06-14	4.1300	4.3300	4.130000	4.330	+3.341%	26,258	+54.965%
2024-06-13	4.0000	4.2600	4.000000	4.190	+2.195%	36,709	+60.143%
2024-06-12	4.2500	4.3650	3.920000	4.100	-3.073%	44,215	+63.659%
2024-06-11	4.3200	4.4100	4.050000	4.230	-2.982%	22,596	+58.629%
2024-06-10	4.4000	4.4500	4.340000	4.360	-2.022%	18,852	+53.899%
2024-06-07	4.3100	4.5000	4.182500	4.450	+3.009%	11,647	+50.787%
2024-06-06	4.1900	4.3600	4.173800	4.320	+2.613%	16,763	+55.324%
2024-06-05	4.2000	4.3500	4.060000	4.210	+0.238%	35,340	+59.382%
2024-06-04	4.5800	4.7916	4.080000	4.200	-9.091%	54,429	+59.762%
2024-06-03	4.5700	4.8000	4.500000	4.620	+1.094%	49,038	+45.238%
2024-05-31	4.3600	4.6100	4.010000	4.570	+3.160%	58,054	+46.827%
2024-05-30	5.0700	5.0700	4.350100	4.430	-10.324%	97,719	+51.467%
2024-05-29	4.9800	5.0500	4.866400	4.940	+1.646%	61,601	+35.830%
2024-05-28	4.4700	4.9700	4.400000	4.860	+8.969%	124,610	+38.066%
2024-05-24	4.1600	4.6750	4.160000	4.460	+6.699%	212,361	+50.448%
2024-05-23	3.4000	4.2497	3.350000	4.180	+21.512%	620,835	+60.526%
2024-05-22	3.4100	3.4900	3.410000	3.440	0.000%	24,619	+95.058%
2024-05-21	3.4300	3.6000	3.430000	3.440	0.000%	12,205	+95.058%
2024-05-20	3.4400	3.5250	3.360000	3.440	0.000%	40,749	+95.058%
2024-05-17	3.4500	3.4950	3.390000	3.440	-0.290%	16,504	+95.058%
2024-05-16	3.4700	3.5350	3.420000	3.450	+0.291%	20,062	+94.493%
2024-05-15	3.5300	3.5300	3.420000	3.440	-1.433%	24,037	+95.058%
2024-05-14	3.7400	3.7400	3.460000	3.490	-4.121%	75,449	+92.264%
2024-05-13	3.6900	3.7400	3.590000	3.640	0.000%	48,658	+84.341%
2024-05-10	3.5800	3.6500	3.530000	3.640	+2.825%	23,392	+84.341%
2024-05-09	3.5100	3.5787	3.421300	3.540	+1.724%	33,108	+89.548%
2024-05-08	3.4100	3.5500	3.390000	3.480	+1.163%	56,083	+92.816%
2024-05-07	3.2900	3.5100	3.290000	3.440	+5.846%	27,437	+95.058%
2024-05-06	3.2100	3.3600	3.210000	3.250	+1.881%	28,527	+106.462%
2024-05-03	3.2500	3.2500	3.190000	3.190	-0.313%	16,332	+110.345%
2024-05-02	3.1700	3.2200	3.070000	3.200	+1.266%	44,490	+109.688%
2024-05-01	3.2000	3.2200	3.120000	3.160	-1.558%	11,756	+112.342%
2024-04-30	3.2000	3.2900	3.170000	3.210	+0.312%	31,015	+109.034%
2024-04-29	3.2000	3.2400	3.180000	3.200	+1.106%	38,608	+109.688%
2024-04-26	3.1700	3.2000	3.120000	3.165	+1.442%	18,470	+112.006%
2024-04-25	3.1300	3.1600	3.060000	3.120	-0.952%	25,251	+115.064%
2024-04-24	3.1500	3.1800	3.130000	3.150	-0.943%	28,121	+113.016%
2024-04-23	3.2000	3.2800	3.170000	3.180	-0.935%	16,837	+111.006%
2024-04-22	3.2000	3.2200	3.170000	3.210	-0.311%	6,445	+109.034%
2024-04-19	3.1600	3.2500	3.160000	3.220	+1.899%	10,300	+108.385%
2024-04-18	3.1600	3.1900	3.160000	3.160	0.000%	14,644	+112.342%
2024-04-17	3.1304	3.1800	3.130400	3.160	+0.958%	5,793	+112.342%
2024-04-16	3.1300	3.2000	3.130000	3.130	0.000%	8,010	+114.377%
2024-04-15	3.1500	3.1900	3.090000	3.130	-0.635%	10,744	+114.377%
2024-04-12	3.2100	3.2500	3.150000	3.150	-1.563%	102,100	+113.016%
2024-04-11	3.1150	3.2000	3.100000	3.200	+3.060%	14,099	+109.688%
2024-04-10	3.1600	3.1800	2.819000	3.105	-2.969%	65,266	+116.103%
2024-04-09	3.2500	3.2500	3.190000	3.200	-1.235%	17,892	+109.688%
2024-04-08	3.2187	3.2450	3.218700	3.240	+0.935%	10,020	+107.099%
2024-04-05	3.2500	3.2500	3.180000	3.210	-2.134%	19,317	+109.034%
2024-04-04	3.3100	3.3100	3.250000	3.280	+0.613%	23,833	+104.573%
2024-04-03	3.2400	3.2850	3.225000	3.260	+1.558%	11,479	+105.828%
2024-04-02	3.2000	3.2600	3.180000	3.210	-0.311%	13,786	+109.034%
2024-04-01	3.3200	3.4400	3.160000	3.220	-1.529%	41,057	+108.385%
2024-03-28	3.2900	3.3050	3.230000	3.270	-1.506%	118,694	+105.199%
2024-03-27	3.2100	3.3200	3.210000	3.320	+3.106%	48,663	+102.108%
2024-03-26	3.1900	3.2686	3.190000	3.220	+1.899%	16,463	+108.385%
2024-03-25	3.2100	3.2827	3.160000	3.160	-1.558%	38,284	+112.342%
2024-03-22	3.2500	3.2900	3.210000	3.210	-1.231%	20,067	+109.034%
2024-03-21	3.2400	3.5000	3.200000	3.250	+3.175%	55,993	+106.462%
2024-03-20	3.2900	3.5400	3.150000	3.150	-3.077%	66,323	+113.016%
2024-03-19	3.2200	3.4200	3.220000	3.250	+0.619%	62,083	+106.462%
2024-03-18	3.4000	3.4000	3.140000	3.230	-3.582%	68,241	+107.740%
2024-03-15	3.1200	3.3600	3.120000	3.350	+6.688%	158,554	+100.299%
2024-03-14	3.1600	3.2099	3.130000	3.140	-0.475%	30,070	+113.694%
2024-03-13	3.1300	3.3000	3.130000	3.155	+0.799%	84,269	+112.678%
2024-03-12	3.2800	3.5000	3.130000	3.130	0.000%	30,770	+114.377%
2024-03-11	3.1900	3.2300	3.130000	3.130	-0.949%	45,394	+114.377%
2024-03-08	3.2400	3.2605	3.150100	3.160	-0.940%	7,959	+112.342%
2024-03-07	3.1800	3.2500	3.150000	3.190	-0.313%	9,881	+110.345%
2024-03-06	3.2000	3.2000	3.150000	3.200	+0.629%	11,319	+109.688%
2024-03-05	3.2400	3.3599	3.180000	3.180	-2.154%	11,217	+111.006%
2024-03-04	3.2500	3.2500	3.160000	3.250	+1.404%	29,290	+106.462%
2024-03-01	3.3100	3.4240	3.150000	3.205	-3.172%	27,644	+109.360%
2024-02-29	3.3100	3.4300	3.300000	3.310	+2.795%	10,669	+102.719%
2024-02-28	3.1300	3.3900	3.130000	3.220	+2.548%	17,140	+108.385%
2024-02-27	3.1700	3.3300	3.110000	3.140	-2.181%	24,055	+113.694%
2024-02-26	3.1300	3.2500	3.120000	3.210	+1.905%	19,546	+109.034%
2024-02-23	3.2400	3.2400	3.150000	3.150	0.000%	9,984	+113.016%
2024-02-22	3.1600	3.3000	3.070000	3.150	0.000%	29,779	+113.016%
2024-02-21	3.1200	3.1900	3.090000	3.150	-0.631%	13,785	+113.016%
2024-02-20	3.4100	3.4100	3.160000	3.170	-5.935%	18,293	+111.672%
2024-02-16	3.4600	3.4600	3.360000	3.370	-2.601%	13,186	+99.110%
2024-02-15	3.3600	3.4700	3.290000	3.460	+3.284%	17,475	+93.931%
2024-02-14	3.1900	3.3500	3.070000	3.350	+9.121%	14,965	+100.299%
2024-02-13	3.2000	3.3100	3.070000	3.070	-7.251%	24,810	+118.567%
2024-02-12	3.3100	3.5300	3.260000	3.310	+1.534%	20,731	+102.719%
2024-02-09	3.1600	3.3100	3.150000	3.260	+4.153%	21,572	+105.828%
2024-02-08	3.1502	3.2500	3.130000	3.130	0.000%	18,520	+114.377%
2024-02-07	3.2500	3.2700	3.130000	3.130	-1.881%	10,772	+114.377%
2024-02-06	3.2600	3.2600	3.130000	3.190	-0.313%	10,443	+110.345%
2024-02-05	3.2600	3.2600	3.200000	3.200	-3.323%	15,946	+109.688%
2024-02-02	3.4600	3.4600	3.300000	3.310	-6.761%	6,134	+102.719%
2024-02-01	3.5400	3.5500	3.490000	3.550	0.000%	10,088	+89.014%
2024-01-31	3.6900	3.7000	3.550000	3.550	-3.533%	10,260	+89.014%
2024-01-30	3.7800	3.7900	3.680000	3.680	-0.271%	13,758	+82.337%
2024-01-29	3.5100	3.6900	3.458300	3.690	+2.500%	6,128	+81.843%
2024-01-26	3.6900	3.7800	3.600000	3.600	0.000%	7,565	+86.389%
2024-01-25	3.7800	3.7800	3.550000	3.600	-2.439%	13,399	+86.389%
2024-01-24	3.7800	3.7800	3.690000	3.690	+1.653%	9,921	+81.843%
2024-01-23	3.7800	3.7880	3.630000	3.630	-2.419%	11,905	+84.848%
2024-01-22	3.6000	3.7900	3.568000	3.720	+4.789%	29,976	+80.376%
2024-01-19	3.4300	3.5700	3.326000	3.550	+6.607%	15,357	+89.014%
2024-01-18	3.3100	3.4500	3.200000	3.330	+1.524%	33,393	+101.502%
2024-01-17	3.2500	3.5100	3.190000	3.280	+0.923%	71,165	+104.573%
2024-01-16	3.5400	3.5400	3.170100	3.250	-11.444%	84,638	+106.462%
2024-01-12	3.8100	3.8800	3.620800	3.670	-1.078%	18,817	+82.834%
2024-01-11	3.6200	3.7700	3.601500	3.710	-0.536%	31,995	+80.863%
2024-01-10	3.7600	3.8600	3.700000	3.730	-0.798%	16,082	+79.893%
2024-01-09	3.6100	3.8600	3.600000	3.760	+1.348%	26,725	+78.457%
2024-01-08	3.4800	3.7100	3.390000	3.710	+9.440%	19,764	+80.863%
2024-01-05	3.4300	3.5200	3.209000	3.390	-1.166%	80,501	+97.935%
2024-01-04	3.4000	3.5000	3.228100	3.430	+3.625%	24,734	+95.627%
2024-01-03	3.5800	3.7650	3.300000	3.310	-6.761%	49,822	+102.719%
2024-01-02	3.5400	3.5898	3.500000	3.550	-0.281%	53,139	+89.014%
2023-12-29	3.6400	3.7700	3.460000	3.560	-2.198%	40,338	+88.483%
2023-12-28	3.7800	3.9000	3.600000	3.640	-3.958%	14,594	+84.341%
2023-12-27	3.5900	3.8000	3.480100	3.790	+5.571%	13,001	+77.045%
2023-12-26	3.7900	3.9400	3.540000	3.590	+3.757%	27,473	+86.908%
2023-12-22	3.6300	3.7200	3.410000	3.460	-6.989%	33,748	+93.931%
2023-12-21	3.7000	3.7200	3.575400	3.720	+3.333%	17,073	+80.376%
2023-12-20	3.4700	3.6300	3.400000	3.600	+4.197%	20,198	+86.389%
2023-12-19	3.8300	3.9500	3.300000	3.455	-9.318%	38,167	+94.211%
2023-12-18	4.1500	4.2300	3.790000	3.810	-6.388%	21,502	+76.115%
2023-12-15	4.7500	5.0300	3.980000	4.070	-0.732%	153,665	+64.865%
2023-12-14	3.5500	4.1000	3.500000	4.100	+13.260%	61,839	+63.659%
2023-12-13	3.0200	3.6200	2.923000	3.620	+22.712%	38,294	+85.359%
2023-12-12	2.9850	3.0550	2.950000	2.950	+1.375%	31,238	+127.458%
2023-12-11	2.9900	3.0000	2.890000	2.910	-2.349%	26,684	+130.584%
2023-12-08	2.9900	3.0000	2.900000	2.980	+0.676%	28,735	+125.168%
2023-12-07	2.9400	2.9650	2.790000	2.960	+1.718%	41,166	+126.689%
2023-12-06	3.0000	3.0000	2.820000	2.910	-2.349%	19,719	+130.584%
2023-12-05	2.9614	3.0000	2.910000	2.980	-2.932%	11,593	+125.168%
2023-12-04	2.9700	3.1000	2.955000	3.070	+0.656%	10,533	+118.567%
2023-12-01	3.0000	3.1000	2.900000	3.050	+1.667%	40,963	+120.000%
2023-11-30	3.1000	3.1700	3.000000	3.000	-7.121%	30,137	+123.667%
2023-11-29	3.1700	3.3000	3.170000	3.230	+1.572%	13,191	+107.740%
2023-11-28	3.3000	3.3700	3.180000	3.180	-3.927%	4,933	+111.006%
2023-11-27	3.4000	3.4500	3.250000	3.310	-4.885%	16,741	+102.719%
2023-11-24	3.4100	3.4800	3.400000	3.480	+2.053%	3,761	+92.816%
2023-11-22	3.3400	3.4100	3.310000	3.410	+1.791%	4,106	+96.774%
2023-11-21	3.4100	3.4100	3.340000	3.350	-2.899%	6,849	+100.299%
2023-11-20	3.4500	3.5155	3.450000	3.450	-1.146%	4,327	+94.493%
2023-11-17	3.6400	3.7100	3.410100	3.490	-7.427%	30,525	+92.264%
2023-11-16	3.9800	3.9800	3.770000	3.770	-3.581%	22,125	+77.984%
2023-11-15	3.7600	4.0000	3.760000	3.910	+2.089%	12,374	+71.611%

.dark-mode .NG77x7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NG77x7{ color: #333333; background-color: white; border: 2px solid #333333; }PRTHPriority Technology Holdings, Inc.stock NASDAQ

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ