Dark

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ

Market Open

Sep 21, 2026 11:13:13 AM EDT

7.76USD+33.190%(+1.93)9,014,314

7.76Bid 7.77Ask 0.01Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

7.79USD+33.619%(+1.96)1,296,517

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	7.7900	7.810000	7.7600	7.7600	+33.105%	9,014,314	0.000%
2026-09-18	5.9100	5.910000	5.7500	5.8300	-2.017%	724,480	+33.105%
2026-09-17	5.9800	6.000000	5.8500	5.9500	+1.019%	444,641	+30.420%
2026-09-16	6.0000	6.050000	5.8400	5.8900	-1.997%	342,419	+31.749%
2026-09-15	5.9500	6.070000	5.9000	6.0100	+0.083%	288,622	+29.118%
2026-09-14	5.9600	6.080000	5.8699	6.0050	+1.094%	589,629	+29.226%
2026-09-11	5.8900	6.170000	5.8700	5.9400	+3.036%	659,855	+30.640%
2026-09-10	5.6700	5.910000	5.5200	5.7650	+6.267%	549,225	+34.605%
2026-09-09	5.4600	5.500000	5.3800	5.4250	-1.184%	272,925	+43.041%
2026-09-08	5.5000	5.530000	5.3500	5.4900	-1.081%	392,394	+41.348%
2026-09-04	5.3400	5.600000	5.2850	5.5500	+2.399%	315,853	+39.820%
2026-09-03	5.4700	5.540000	5.3200	5.4200	+0.557%	164,223	+43.173%
2026-09-02	5.2600	5.470000	5.1900	5.3900	+2.667%	348,934	+43.970%
2026-09-01	5.2500	5.375000	5.2000	5.2500	-1.130%	400,621	+47.810%
2026-08-31	5.3200	5.425000	5.2000	5.3100	-1.301%	409,906	+46.139%
2026-08-28	5.4100	5.510000	5.3400	5.3800	-0.555%	363,358	+44.238%
2026-08-27	5.6100	5.740000	5.3920	5.4100	-3.565%	322,116	+43.438%
2026-08-26	5.5500	5.714800	5.5300	5.6100	-0.178%	272,098	+38.324%
2026-08-25	5.7000	5.840000	5.5300	5.6200	-1.230%	422,158	+38.078%
2026-08-24	5.6100	5.840000	5.6100	5.6900	+1.426%	285,570	+36.380%
2026-08-21	5.6400	5.680000	5.4301	5.6100	+0.358%	420,253	+38.324%
2026-08-20	5.5600	5.675000	5.4300	5.5900	-0.710%	266,111	+38.819%
2026-08-19	5.6300	5.780000	5.5300	5.6300	+0.357%	674,715	+37.833%
2026-08-18	5.3500	5.630000	5.3273	5.6100	+5.056%	454,627	+38.324%
2026-08-17	5.4600	5.471000	5.2750	5.3400	-2.732%	377,279	+45.318%
2026-08-14	5.6200	5.689700	5.4600	5.4900	-1.259%	475,483	+41.348%
2026-08-13	5.2300	5.600000	5.2000	5.5600	+7.336%	844,260	+39.568%
2026-08-12	5.2300	5.295000	5.1000	5.1800	-0.576%	922,282	+49.807%
2026-08-11	5.2900	5.320000	5.1700	5.2100	-0.382%	593,888	+48.944%
2026-08-10	5.3000	5.390000	5.1200	5.2300	-2.968%	670,436	+48.375%
2026-08-07	5.3900	5.500000	5.1701	5.3900	+0.186%	1,017,405	+43.970%
2026-08-06	6.4500	6.500000	5.1550	5.3800	-19.219%	1,624,712	+44.238%
2026-08-05	6.8000	6.800000	6.5600	6.6600	-0.745%	257,671	+16.517%
2026-08-04	6.7000	6.769000	6.6200	6.7100	+0.600%	214,843	+15.648%
2026-08-03	6.5900	6.780000	6.5800	6.6700	+2.615%	208,243	+16.342%
2026-07-31	6.6100	6.610000	6.3900	6.5000	-1.664%	162,922	+19.385%
2026-07-30	6.7500	6.765000	6.5650	6.6100	-1.783%	215,591	+17.398%
2026-07-29	6.8800	7.050000	6.6250	6.7300	-2.322%	425,174	+15.305%
2026-07-28	6.5000	6.900000	6.5000	6.8900	+5.513%	212,424	+12.627%
2026-07-27	6.3700	6.550000	6.2506	6.5300	+3.816%	216,953	+18.836%
2026-07-24	6.3000	6.390000	6.1901	6.2900	+0.640%	238,267	+23.370%
2026-07-23	6.3500	6.350000	6.1100	6.2500	-2.950%	294,066	+24.160%
2026-07-22	6.5200	6.550000	6.3650	6.4400	-1.529%	260,479	+20.497%
2026-07-21	6.3400	6.540000	6.1600	6.5400	+2.830%	335,814	+18.654%
2026-07-20	6.6900	6.740000	6.3500	6.3600	-4.933%	344,230	+22.013%
2026-07-17	6.6700	6.710000	6.5300	6.6900	-1.473%	262,576	+15.994%
2026-07-16	6.6700	6.830000	6.4900	6.7900	+1.343%	451,206	+14.286%
2026-07-15	7.1600	7.210000	6.6650	6.7000	-6.162%	358,573	+15.821%
2026-07-14	7.1200	7.170000	7.0100	7.1400	+0.140%	237,024	+8.683%
2026-07-13	7.1100	7.215000	6.9800	7.1300	+0.281%	435,652	+8.836%
2026-07-10	7.1400	7.219900	7.0000	7.1100	+0.424%	278,425	+9.142%
2026-07-09	6.7600	7.095000	6.7000	7.0800	+4.579%	311,889	+9.605%
2026-07-08	6.9500	6.950000	6.5744	6.7700	-2.869%	312,041	+14.623%
2026-07-07	7.1500	7.160000	6.9180	6.9700	-1.414%	293,287	+11.334%
2026-07-06	7.1600	7.280000	6.8401	7.0700	-1.532%	499,261	+9.760%
2026-07-02	7.1600	7.375000	7.0450	7.1800	+0.279%	618,783	+8.078%
2026-07-01	6.7200	7.180000	6.7200	7.1600	+7.346%	419,263	+8.380%
2026-06-30	7.1400	7.150000	6.6500	6.6700	-6.583%	554,870	+16.342%
2026-06-29	7.2900	7.290000	7.0301	7.1400	-2.326%	754,974	+8.683%
2026-06-26	6.9400	7.320000	6.9400	7.3100	+4.280%	2,104,752	+6.156%
2026-06-25	7.1500	7.150000	6.9200	7.0100	-1.128%	363,936	+10.699%
2026-06-24	7.0500	7.305000	7.0250	7.0900	+0.567%	783,578	+9.450%
2026-06-23	6.9400	7.225000	6.8900	7.0500	-0.283%	461,943	+10.071%
2026-06-22	7.1220	7.340000	6.8503	7.0700	-1.395%	1,178,909	+9.760%
2026-06-18	6.5600	7.435000	6.3600	7.1700	+10.819%	2,416,267	+8.229%
2026-06-17	6.4100	6.650000	6.4000	6.4700	+1.094%	415,588	+19.938%
2026-06-16	6.3200	6.470000	6.3050	6.4000	+1.749%	285,257	+21.250%
2026-06-15	6.3700	6.500000	6.2800	6.2900	+2.276%	322,258	+23.370%
2026-06-12	6.2200	6.320000	6.1000	6.1500	+0.163%	249,621	+26.179%
2026-06-11	5.9900	6.160000	5.9100	6.1400	+1.488%	235,038	+26.384%
2026-06-10	6.0200	6.140000	5.9900	6.0500	-0.165%	212,914	+28.264%
2026-06-09	5.9900	6.175000	5.9400	6.0600	+1.678%	233,865	+28.053%
2026-06-08	5.8800	5.990000	5.8200	5.9600	+2.405%	236,152	+30.201%
2026-06-05	6.0700	6.100000	5.7200	5.8200	-3.960%	241,962	+33.333%
2026-06-04	5.9700	6.110000	5.8300	6.0600	+2.712%	176,588	+28.053%
2026-06-03	6.3200	6.320000	5.7800	5.9000	-8.100%	363,628	+31.525%
2026-06-02	6.4800	6.505000	6.3130	6.4200	-2.283%	159,803	+20.872%
2026-06-01	6.4000	6.750000	6.4000	6.5700	+2.817%	234,216	+18.113%
2026-05-29	6.2200	6.615000	6.2100	6.3900	+2.568%	377,365	+21.440%
2026-05-28	6.2600	6.330000	6.2100	6.2300	-0.479%	204,257	+24.559%
2026-05-27	5.9300	6.290000	5.9300	6.2600	+6.102%	321,605	+23.962%
2026-05-26	5.7300	5.920000	5.7000	5.9000	+2.967%	192,890	+31.525%
2026-05-22	5.7300	5.790000	5.6800	5.7300	+0.880%	161,239	+35.428%
2026-05-21	5.7800	5.780000	5.6400	5.6800	-2.238%	213,242	+36.620%
2026-05-20	5.7200	5.875000	5.5300	5.8100	+1.043%	148,352	+33.563%
2026-05-19	5.9100	5.939900	5.7500	5.7500	-3.361%	146,108	+34.957%
2026-05-18	5.8400	6.070000	5.8000	5.9500	+1.709%	208,674	+30.420%
2026-05-15	5.8800	5.955000	5.7700	5.8500	-2.174%	210,811	+32.650%
2026-05-14	5.8700	6.083300	5.7000	5.9800	+2.926%	291,255	+29.766%
2026-05-13	6.1700	6.270000	5.6900	5.8100	-5.835%	356,999	+33.563%
2026-05-12	6.0800	6.265000	5.9603	6.1700	+3.872%	665,405	+25.770%
2026-05-11	6.0900	6.280000	5.6800	5.9400	+5.694%	877,325	+30.640%
2026-05-08	5.5000	5.679000	5.4300	5.6200	+1.996%	182,132	+38.078%
2026-05-07	5.3000	5.590000	5.2700	5.5100	+4.753%	144,352	+40.835%
2026-05-06	5.2600	5.270000	5.1500	5.2600	+0.574%	110,261	+47.529%
2026-05-05	5.3000	5.325000	5.1000	5.2300	-1.321%	179,925	+48.375%
2026-05-04	5.3300	5.420000	5.2600	5.3000	-0.563%	123,970	+46.415%
2026-05-01	5.2300	5.380000	5.1700	5.3300	+2.896%	148,273	+45.591%
2026-04-30	5.1500	5.210000	5.1000	5.1800	+0.778%	179,934	+49.807%
2026-04-29	5.3600	5.430000	5.1300	5.1400	-4.991%	107,638	+50.973%
2026-04-28	5.3500	5.470000	5.3000	5.4100	+0.933%	113,442	+43.438%
2026-04-27	5.3300	5.420000	5.2950	5.3600	+0.563%	89,427	+44.776%
2026-04-24	5.3000	5.340000	5.1700	5.3300	+0.947%	84,649	+45.591%
2026-04-23	5.4100	5.440000	5.1900	5.2800	-3.119%	151,844	+46.970%
2026-04-22	5.2700	5.460000	5.2400	5.4500	+4.008%	263,457	+42.385%
2026-04-21	5.3100	5.390100	5.1000	5.2400	-1.318%	248,949	+48.092%
2026-04-20	5.1800	5.319900	5.1400	5.3100	+3.107%	155,790	+46.139%
2026-04-17	5.0800	5.405000	5.0700	5.1500	+3.206%	617,927	+50.680%
2026-04-16	5.0000	5.050000	4.9100	4.9900	-0.200%	313,264	+55.511%
2026-04-15	4.9300	5.155000	4.9300	5.0000	+1.420%	506,663	+55.200%
2026-04-14	4.8100	4.930000	4.8100	4.9300	+2.495%	148,011	+57.404%
2026-04-13	4.6400	4.840000	4.6100	4.8100	+3.441%	255,073	+61.331%
2026-04-10	4.9400	4.940000	4.5750	4.6500	-5.488%	481,510	+66.882%
2026-04-09	4.9500	4.970000	4.8600	4.9200	-1.403%	195,389	+57.724%
2026-04-08	5.0300	5.070000	4.9300	4.9900	+3.313%	149,134	+55.511%
2026-04-07	4.9200	4.950000	4.7800	4.8300	-1.227%	155,621	+60.663%
2026-04-06	4.7800	5.000000	4.7600	4.8900	+2.088%	170,313	+58.691%
2026-04-02	4.6400	4.820000	4.5700	4.7900	+2.132%	185,468	+62.004%
2026-04-01	4.7600	4.815000	4.6650	4.6900	-0.636%	188,912	+65.458%
2026-03-31	4.7800	4.810000	4.6100	4.7200	+0.426%	216,721	+64.407%
2026-03-30	4.6400	4.830000	4.6300	4.7000	+1.293%	285,642	+65.106%
2026-03-27	4.7600	4.772979	4.6250	4.6400	-3.534%	285,671	+67.241%
2026-03-26	4.7000	4.825000	4.6800	4.8100	+2.123%	167,599	+61.331%
2026-03-25	4.9200	4.950000	4.6980	4.7100	-2.887%	212,302	+64.756%
2026-03-24	5.0000	5.010000	4.8500	4.8500	-4.150%	201,625	+60.000%
2026-03-23	5.0300	5.070000	4.9000	5.0600	+3.689%	232,231	+53.360%
2026-03-20	4.9100	4.950000	4.8500	4.8800	-1.215%	321,670	+59.016%
2026-03-19	4.9500	5.000000	4.8200	4.9400	0.000%	318,010	+57.085%
2026-03-18	5.1000	5.170000	4.9100	4.9400	-3.137%	515,519	+57.085%
2026-03-17	5.1100	5.220000	5.1000	5.1000	+0.592%	130,663	+52.157%
2026-03-16	5.0500	5.165000	5.0200	5.0700	+2.218%	320,455	+53.057%
2026-03-13	5.0200	5.149900	4.8700	4.9600	-0.800%	517,375	+56.452%
2026-03-12	5.1600	5.230000	4.9550	5.0000	-4.031%	591,817	+55.200%
2026-03-11	5.3500	5.450000	5.0600	5.2100	-3.697%	558,804	+48.944%
2026-03-10	5.0700	5.660000	4.9500	5.4100	+0.558%	744,168	+43.438%
2026-03-09	5.5400	5.540000	5.3000	5.3800	-4.270%	505,173	+44.238%
2026-03-06	5.6300	5.700000	5.5600	5.6200	-2.600%	149,604	+38.078%
2026-03-05	5.6900	5.800000	5.6800	5.7700	+0.698%	160,506	+34.489%
2026-03-04	5.6600	5.780000	5.5400	5.7300	+1.237%	186,524	+35.428%
2026-03-03	5.4900	5.690000	5.4500	5.6600	+0.177%	251,817	+37.102%
2026-03-02	5.5000	5.685000	5.5000	5.6500	+1.802%	236,567	+37.345%
2026-02-27	5.4500	5.560000	5.4500	5.5500	0.000%	191,559	+39.820%
2026-02-26	5.7200	5.850000	5.5100	5.5500	-3.141%	205,010	+39.820%
2026-02-25	5.6400	5.780000	5.5800	5.7300	+2.321%	158,414	+35.428%
2026-02-24	5.3800	5.700000	5.3700	5.6000	+4.089%	269,109	+38.571%
2026-02-23	5.4300	5.505000	5.2650	5.3800	-2.359%	447,578	+44.238%
2026-02-20	5.4700	5.615000	5.4300	5.5100	0.000%	341,124	+40.835%
2026-02-19	5.5000	5.542800	5.4000	5.5100	-1.254%	153,366	+40.835%
2026-02-18	5.5300	5.670000	5.4800	5.5800	+1.455%	326,179	+39.068%
2026-02-17	5.4000	5.590000	5.4000	5.5000	+2.041%	228,908	+41.091%
2026-02-13	5.3200	5.585000	5.3100	5.3900	+1.507%	551,873	+43.970%
2026-02-12	5.4800	5.480000	5.2000	5.3100	-2.030%	267,406	+46.139%
2026-02-11	5.5200	5.520000	5.2550	5.4200	-0.914%	391,958	+43.173%
2026-02-10	5.6600	5.780000	5.4500	5.4700	-2.842%	358,637	+41.865%
2026-02-09	5.5500	5.740000	5.4700	5.6300	+1.441%	233,051	+37.833%
2026-02-06	5.4400	5.575000	5.3700	5.5500	+3.933%	289,572	+39.820%
2026-02-05	5.4400	5.460000	5.1200	5.3400	-2.732%	384,025	+45.318%
2026-02-04	5.6200	5.640000	5.4000	5.4900	-1.613%	569,138	+41.348%
2026-02-03	5.9200	5.920000	5.4180	5.5800	-5.102%	605,826	+39.068%
2026-02-02	5.8900	6.000000	5.8600	5.8800	-0.508%	283,856	+31.973%
2026-01-30	5.8600	5.990000	5.7350	5.9100	0.000%	293,856	+31.303%
2026-01-29	5.8800	5.910000	5.7000	5.9100	+0.853%	191,177	+31.303%
2026-01-28	5.9900	5.990000	5.8250	5.8600	-1.513%	198,619	+32.423%
2026-01-27	6.0400	6.090000	5.9500	5.9500	-0.998%	321,869	+30.420%
2026-01-26	5.8800	6.030000	5.8700	6.0100	0.000%	267,020	+29.118%
2026-01-23	6.0300	6.040000	5.9000	6.0100	-0.332%	176,538	+29.118%
2026-01-22	6.0800	6.155000	5.9800	6.0300	+0.668%	376,624	+28.690%
2026-01-21	5.8500	6.090000	5.8300	5.9900	+2.744%	713,405	+29.549%
2026-01-20	5.8000	5.880000	5.7900	5.8300	-0.171%	411,862	+33.105%
2026-01-16	5.8500	5.910000	5.8100	5.8400	+0.516%	191,613	+32.877%
2026-01-15	5.7800	5.875000	5.6901	5.8100	+0.868%	369,135	+33.563%
2026-01-14	5.7500	5.810000	5.6710	5.7600	-0.173%	231,193	+34.722%
2026-01-13	5.8600	5.885000	5.7000	5.7700	-1.536%	265,952	+34.489%
2026-01-12	5.8900	5.950000	5.8000	5.8600	-0.846%	259,390	+32.423%
2026-01-09	5.8700	5.975000	5.7800	5.9100	+1.546%	321,872	+31.303%
2026-01-08	5.4400	5.970000	5.4400	5.8200	+5.626%	528,326	+33.333%
2026-01-07	5.5900	5.610000	5.4250	5.5100	-1.607%	256,327	+40.835%
2026-01-06	5.5400	5.660000	5.4800	5.6000	+1.083%	288,878	+38.571%
2026-01-05	5.2650	5.655000	5.2650	5.5400	+4.135%	455,581	+40.072%
2026-01-02	5.5200	5.565000	5.2600	5.3200	-2.385%	235,470	+45.865%
2025-12-31	5.5200	5.520000	5.3750	5.4500	-0.909%	584,410	+42.385%
2025-12-30	5.5800	5.620000	5.5000	5.5000	-1.434%	462,657	+41.091%
2025-12-29	5.5000	5.597500	5.5000	5.5800	+0.904%	330,729	+39.068%
2025-12-26	5.5700	5.610000	5.5100	5.5300	-1.073%	222,959	+40.325%
2025-12-24	5.5300	5.600000	5.5000	5.5900	+1.268%	168,316	+38.819%
2025-12-23	5.6300	5.700000	5.5200	5.5200	-2.473%	377,370	+40.580%
2025-12-22	5.6100	5.775000	5.6020	5.6600	+0.891%	401,668	+37.102%
2025-12-19	5.6000	5.660000	5.5850	5.6100	+0.358%	645,742	+38.324%
2025-12-18	5.6300	5.710000	5.5125	5.5900	+0.903%	274,826	+38.819%
2025-12-17	5.5400	5.705000	5.5100	5.5400	+0.362%	296,541	+40.072%
2025-12-16	5.5100	5.630000	5.4600	5.5200	-0.361%	350,999	+40.580%
2025-12-15	5.8200	5.820000	5.5400	5.5400	-3.986%	309,335	+40.072%
2025-12-12	5.8300	5.940000	5.7450	5.7700	-0.859%	293,129	+34.489%
2025-12-11	5.7700	5.900000	5.7100	5.8200	+0.345%	286,145	+33.333%
2025-12-10	5.5300	5.890000	5.4500	5.8000	+3.757%	483,361	+33.793%
2025-12-09	5.6300	5.815000	5.5700	5.5900	-0.887%	559,832	+38.819%
2025-12-08	5.7100	5.765000	5.6000	5.6400	-0.529%	429,513	+37.589%
2025-12-05	5.7400	5.870000	5.6100	5.6700	-1.047%	409,829	+36.861%
2025-12-04	5.7900	5.900000	5.7300	5.7300	-0.865%	449,898	+35.428%
2025-12-03	5.6900	5.910000	5.6900	5.7800	+2.120%	417,575	+34.256%
2025-12-02	6.0000	6.000000	5.6600	5.6600	-5.034%	515,521	+37.102%
2025-12-01	5.8500	5.990000	5.7850	5.9600	+1.880%	470,752	+30.201%
2025-11-28	5.8900	6.110000	5.8400	5.8500	+0.171%	379,796	+32.650%
2025-11-26	5.6500	5.930000	5.6500	5.8400	+2.998%	494,594	+32.877%
2025-11-25	5.7500	5.770000	5.6300	5.6700	-1.391%	521,265	+36.861%
2025-11-24	5.4100	5.760000	5.3100	5.7500	+6.285%	552,061	+34.957%
2025-11-21	5.2000	5.495000	5.1000	5.4100	+5.664%	760,202	+43.438%
2025-11-20	5.3100	5.480000	5.0700	5.1200	-1.349%	844,750	+51.563%
2025-11-19	5.1700	5.320000	5.1250	5.1900	0.000%	589,209	+49.518%
2025-11-18	5.3200	5.395000	5.0800	5.1900	-4.067%	846,704	+49.518%
2025-11-17	5.2400	5.425000	5.0600	5.4100	+3.244%	943,670	+43.438%
2025-11-14	5.1600	5.360000	5.0500	5.2400	-1.689%	937,014	+48.092%
2025-11-13	5.7000	5.735000	5.3050	5.3300	-7.785%	1,012,977	+45.591%
2025-11-12	5.5300	5.829900	5.5050	5.7800	+4.144%	1,088,339	+34.256%
2025-11-11	5.5200	5.650000	5.4113	5.5500	-0.359%	1,053,167	+39.820%
2025-11-10	5.6000	6.200000	5.5200	5.5700	+14.374%	4,065,148	+39.318%
2025-11-07	4.7700	4.880000	4.4400	4.8700	+0.412%	1,460,771	+59.343%
2025-11-06	6.5000	6.510000	4.7800	4.8500	-30.115%	1,861,779	+60.000%
2025-11-05	6.6800	6.960000	6.6700	6.9400	+4.676%	510,512	+11.816%
2025-11-04	6.8500	6.902700	6.5400	6.6300	-4.741%	487,185	+17.044%
2025-11-03	7.0200	7.020000	6.7600	6.9600	0.000%	426,682	+11.494%
2025-10-31	6.8400	6.960000	6.8000	6.9600	+1.754%	253,217	+11.494%
2025-10-30	7.0600	7.141000	6.8300	6.8400	-4.067%	332,275	+13.450%
2025-10-29	7.3100	7.325000	7.0800	7.1300	-2.462%	381,143	+8.836%
2025-10-28	7.4100	7.420000	7.2550	7.3100	-1.615%	287,024	+6.156%
2025-10-27	7.8700	7.873500	7.4000	7.4300	-3.756%	347,472	+4.441%
2025-10-24	7.5450	7.820000	7.5100	7.7200	+4.184%	401,621	+0.518%
2025-10-23	7.2600	7.490000	7.2600	7.4100	+2.632%	388,141	+4.723%
2025-10-22	7.1500	7.260000	7.0200	7.2200	-0.276%	315,961	+7.479%
2025-10-21	7.0000	7.275000	6.9700	7.2400	+3.577%	425,603	+7.182%
2025-10-20	6.8800	7.080000	6.7900	6.9900	+2.343%	495,057	+11.016%
2025-10-17	6.8400	6.935000	6.6900	6.8300	+0.886%	483,994	+13.616%
2025-10-16	7.2100	7.217400	6.7600	6.7700	-5.841%	402,411	+14.623%
2025-10-15	7.5600	7.560000	7.1500	7.1900	-3.100%	349,419	+7.928%
2025-10-14	7.1300	7.530000	7.0000	7.4200	+1.644%	591,296	+4.582%
2025-10-13	7.4600	7.465000	7.2200	7.3000	+0.275%	615,739	+6.301%
2025-10-10	7.6700	7.860000	7.2600	7.2800	-4.837%	690,536	+6.593%
2025-10-09	7.3000	7.910000	7.2900	7.6500	+5.227%	1,162,052	+1.438%
2025-10-08	7.3500	7.355000	7.1800	7.2700	-0.137%	303,983	+6.740%
2025-10-07	7.0900	7.430000	7.0450	7.2800	+3.556%	481,413	+6.593%
2025-10-06	7.1000	7.260000	6.9800	7.0300	+0.716%	352,935	+10.384%
2025-10-03	6.8900	7.090000	6.8900	6.9800	+2.196%	294,081	+11.175%
2025-10-02	6.9000	6.980000	6.8000	6.8300	-0.727%	280,779	+13.616%
2025-10-01	6.8000	6.965000	6.7000	6.8800	+0.146%	416,151	+12.791%
2025-09-30	6.8800	6.890000	6.6800	6.8700	0.000%	309,235	+12.955%
2025-09-29	7.0700	7.070000	6.8310	6.8700	-1.997%	321,205	+12.955%
2025-09-26	7.0300	7.040000	6.8500	7.0100	+0.718%	288,921	+10.699%
2025-09-25	7.0200	7.060000	6.8300	6.9600	-2.657%	425,240	+11.494%
2025-09-24	7.3000	7.366900	7.0700	7.1500	-1.786%	233,134	+8.531%
2025-09-23	7.4900	7.580000	7.2500	7.2800	-2.544%	366,162	+6.593%
2025-09-22	7.2700	7.480000	7.2300	7.4700	+2.329%	400,619	+3.882%
2025-09-19	7.4900	7.530000	7.2800	7.3000	-2.406%	1,571,910	+6.301%
2025-09-18	7.3600	7.640000	7.3350	7.4800	+2.326%	402,789	+3.743%
2025-09-17	7.2800	7.590000	7.2800	7.3100	+0.828%	381,814	+6.156%
2025-09-16	7.4700	7.520000	7.2500	7.2500	-2.554%	349,030	+7.034%
2025-09-15	7.5800	7.620000	7.3890	7.4400	-1.326%	312,324	+4.301%
2025-09-12	7.6300	7.660000	7.5100	7.5400	-1.180%	347,100	+2.918%
2025-09-11	7.5900	7.750000	7.5600	7.6300	+1.328%	366,521	+1.704%
2025-09-10	7.7500	7.855000	7.5000	7.5300	-2.964%	361,768	+3.054%
2025-09-09	7.7400	7.865000	7.6705	7.7600	+0.129%	308,932	0.000%
2025-09-08	7.7400	7.860000	7.6800	7.7500	+0.780%	343,243	+0.129%
2025-09-05	7.9500	7.975000	7.5800	7.6900	-2.287%	512,197	+0.910%
2025-09-04	8.1100	8.124300	7.8600	7.8700	-3.079%	300,966	-1.398%
2025-09-03	8.2500	8.298300	7.9900	8.1200	-1.932%	273,259	-4.433%
2025-09-02	8.1500	8.320000	8.0700	8.2800	-1.075%	290,179	-6.280%
2025-08-29	8.4100	8.467700	8.2750	8.3700	-0.238%	300,331	-7.288%
2025-08-28	8.4000	8.590000	8.3200	8.3900	+0.720%	462,344	-7.509%
2025-08-27	8.3300	8.400000	8.1000	8.3300	-0.715%	328,110	-6.843%
2025-08-26	8.3300	8.490000	8.2600	8.3900	+1.206%	269,055	-7.509%
2025-08-25	8.4300	8.560000	8.2021	8.2900	-1.661%	497,936	-6.393%
2025-08-22	8.1000	8.594200	7.8550	8.4300	+5.639%	918,770	-7.948%
2025-08-21	7.8300	8.090000	7.7300	7.9800	+1.656%	651,479	-2.757%
2025-08-20	7.8200	8.000000	7.6350	7.8500	-0.507%	276,005	-1.146%
2025-08-19	8.1000	8.100000	7.7795	7.8900	-1.743%	531,427	-1.648%
2025-08-18	7.6500	8.170000	7.6250	8.0300	+5.381%	615,328	-3.362%
2025-08-15	7.7500	7.770000	7.4600	7.6200	-1.677%	450,970	+1.837%
2025-08-14	7.9300	7.930000	7.5300	7.7500	-2.516%	497,971	+0.129%
2025-08-13	7.7000	8.038000	7.6500	7.9500	+6.711%	1,073,255	-2.390%
2025-08-12	7.1000	7.740000	7.1000	7.4500	+5.824%	831,306	+4.161%
2025-08-11	7.7000	7.980000	6.9700	7.0400	-7.974%	899,480	+10.227%
2025-08-08	7.6500	7.720000	7.3483	7.6500	+2.685%	433,433	+1.438%
2025-08-07	7.2600	7.700000	6.9900	7.4500	+9.559%	701,820	+4.161%
2025-08-06	6.8000	6.880000	6.7200	6.8000	+0.147%	348,401	+14.118%
2025-08-05	6.9700	7.000000	6.7000	6.7900	-2.161%	488,236	+14.286%
2025-08-04	6.7800	7.040000	6.7050	6.9400	+2.967%	329,802	+11.816%
2025-08-01	6.6500	6.795000	6.5017	6.7400	-1.606%	434,910	+15.134%
2025-07-31	6.8400	6.980000	6.7100	6.8500	+0.146%	334,420	+13.285%
2025-07-30	6.9000	7.045000	6.7700	6.8400	-0.870%	455,648	+13.450%
2025-07-29	7.2400	7.280000	6.8100	6.9000	-4.033%	666,704	+12.464%
2025-07-28	7.1000	7.215000	7.0877	7.1900	+1.986%	273,556	+7.928%
2025-07-25	7.0800	7.090000	6.9650	7.0500	-0.564%	319,635	+10.071%
2025-07-24	7.2100	7.240000	7.0900	7.0900	-1.391%	360,314	+9.450%
2025-07-23	7.2300	7.230000	6.9507	7.1900	-0.553%	593,406	+7.928%
2025-07-22	7.0500	7.300000	7.0206	7.2300	+2.845%	423,977	+7.331%
2025-07-21	7.3200	7.381200	7.0100	7.0300	-3.699%	355,824	+10.384%
2025-07-18	7.4200	7.420000	7.2500	7.3000	-0.950%	290,538	+6.301%
2025-07-17	7.3000	7.549900	7.2252	7.3700	+0.959%	435,762	+5.292%
2025-07-16	7.2000	7.440000	7.0800	7.3000	+2.098%	711,111	+6.301%
2025-07-15	7.2900	7.460000	7.0750	7.1500	-1.583%	653,795	+8.531%
2025-07-14	7.3600	7.360000	7.0911	7.2650	-1.156%	518,597	+6.813%
2025-07-11	8.2600	8.400000	7.3300	7.3500	-11.659%	725,752	+5.578%
2025-07-10	8.3000	8.350000	8.0900	8.3200	+1.094%	319,523	-6.731%
2025-07-09	8.2600	8.350000	7.9500	8.2300	0.000%	522,138	-5.711%
2025-07-08	8.4800	8.637600	8.0500	8.2300	-2.948%	588,568	-5.711%
2025-07-07	8.5700	8.889900	8.4001	8.4800	-0.935%	725,772	-8.491%
2025-07-03	7.8600	8.563900	7.8400	8.5600	+10.026%	546,905	-9.346%
2025-07-02	7.7100	8.030000	7.6001	7.7800	+0.908%	787,030	-0.257%
2025-07-01	7.7500	7.870000	7.6301	7.7100	-0.900%	664,965	+0.649%
2025-06-30	7.8100	7.850000	7.6600	7.7800	+1.039%	582,874	-0.257%
2025-06-27	7.9300	8.000000	7.5500	7.7000	-2.778%	1,311,777	+0.779%
2025-06-26	7.8300	8.050000	7.7700	7.9200	+1.149%	552,263	-2.020%
2025-06-25	8.1400	8.190000	7.7700	7.8300	-2.733%	851,802	-0.894%
2025-06-24	8.1500	8.270000	7.9900	8.0500	+0.751%	1,615,559	-3.602%
2025-06-23	7.8800	8.085000	7.7500	7.9900	+2.436%	1,459,885	-2.879%
2025-06-20	8.3900	8.487800	7.6850	7.8000	-3.941%	827,011	-0.513%
2025-06-18	7.8400	8.610000	7.8400	8.1200	+3.571%	1,541,831	-4.433%
2025-06-17	7.9000	8.025300	7.6000	7.8400	-1.384%	472,055	-1.020%
2025-06-16	7.6300	8.110000	7.6084	7.9500	+1.923%	315,496	-2.390%
2025-06-13	8.1100	8.145000	7.7100	7.8000	-5.569%	812,085	-0.513%
2025-06-12	8.4600	8.460000	8.1302	8.2600	-2.824%	265,966	-6.053%
2025-06-11	8.6000	8.890000	8.4020	8.5000	-0.468%	478,532	-8.706%
2025-06-10	8.5500	8.620000	8.3400	8.5400	+0.826%	239,613	-9.133%
2025-06-09	8.4700	8.753800	8.2507	8.4700	+0.713%	287,977	-8.383%
2025-06-06	8.5000	8.590000	8.3400	8.4100	+0.478%	293,652	-7.729%
2025-06-05	8.4100	8.565000	8.1783	8.3700	-0.594%	262,054	-7.288%
2025-06-04	8.7000	8.840000	8.3300	8.4200	-2.884%	299,332	-7.838%
2025-06-03	8.5300	8.810000	8.2900	8.6700	+2.120%	489,262	-10.496%
2025-06-02	8.5000	8.590000	8.0600	8.4900	-0.469%	379,966	-8.598%
2025-05-30	8.1700	8.670000	8.0200	8.5300	+3.394%	637,605	-9.027%
2025-05-29	8.2600	8.300000	7.9600	8.2500	+0.856%	542,854	-5.939%
2025-05-28	7.9100	8.190000	7.8100	8.1800	+3.413%	205,359	-5.134%
2025-05-27	7.8000	8.200000	7.7050	7.9100	+3.264%	465,465	-1.896%
2025-05-23	7.2300	7.735000	7.1700	7.6600	+2.406%	334,516	+1.305%
2025-05-22	7.1100	7.520000	7.0300	7.4800	+4.762%	326,652	+3.743%
2025-05-21	7.4300	7.460000	7.1210	7.1400	-5.179%	310,017	+8.683%
2025-05-20	7.6500	7.768700	7.5300	7.5300	-1.181%	274,063	+3.054%
2025-05-19	7.4400	7.650000	7.3550	7.6200	+1.330%	557,041	+1.837%
2025-05-16	7.4900	7.620000	7.3410	7.5200	+0.535%	518,196	+3.191%
2025-05-15	7.4500	7.580000	7.2300	7.4800	+0.268%	283,761	+3.743%
2025-05-14	7.5800	7.670000	7.4100	7.4600	-1.583%	289,640	+4.021%
2025-05-13	7.3700	7.850000	7.2758	7.5800	+4.121%	436,960	+2.375%
2025-05-12	7.2600	7.400000	7.1050	7.2800	+6.277%	500,838	+6.593%
2025-05-09	6.7900	6.971500	6.7100	6.8500	+2.086%	457,849	+13.285%
2025-05-08	6.2300	6.760000	6.2300	6.7100	+9.106%	372,873	+15.648%
2025-05-07	6.9000	6.990000	5.9500	6.1500	-10.870%	944,816	+26.179%
2025-05-06	6.1500	7.000000	6.1100	6.9000	-8.851%	992,686	+12.464%
2025-05-05	7.7700	7.860000	7.5200	7.5700	-2.949%	403,666	+2.510%
2025-05-02	7.6700	7.890000	7.6100	7.8000	+4.698%	488,987	-0.513%
2025-05-01	7.2700	7.620000	7.0800	7.4500	+2.617%	402,287	+4.161%
2025-04-30	7.1300	7.315000	6.9200	7.2600	-1.493%	352,558	+6.887%
2025-04-29	7.2000	7.435000	7.1201	7.3700	+1.936%	475,917	+5.292%
2025-04-28	7.3700	7.490000	7.1400	7.2300	-1.633%	247,552	+7.331%
2025-04-25	7.3000	7.400000	7.1900	7.3500	0.000%	220,037	+5.578%
2025-04-24	7.1900	7.410000	6.9950	7.3500	+2.797%	573,597	+5.578%
2025-04-23	7.0600	7.295000	6.8600	7.1500	+5.613%	535,957	+8.531%
2025-04-22	6.5300	7.040000	6.5200	6.7700	+2.576%	413,479	+14.623%
2025-04-21	6.8500	6.850000	6.4500	6.6000	-5.036%	256,814	+17.576%
2025-04-17	6.7000	7.140000	6.6400	6.9500	+3.731%	343,042	+11.655%
2025-04-16	6.7900	6.890000	6.5100	6.7000	-2.190%	202,543	+15.821%
2025-04-15	6.7900	7.019900	6.7800	6.8500	+1.107%	271,614	+13.285%
2025-04-14	6.7700	6.940000	6.5500	6.7750	+3.752%	315,276	+14.539%
2025-04-11	6.5900	6.735000	6.2850	6.5300	-0.609%	472,888	+18.836%
2025-04-10	6.8400	7.119600	6.5000	6.5700	-6.809%	302,566	+18.113%
2025-04-09	6.3600	7.300000	6.2800	7.0500	+10.156%	563,637	+10.071%
2025-04-08	6.8200	6.950000	6.2500	6.4000	-1.991%	370,041	+21.250%
2025-04-07	6.0300	7.010000	6.0300	6.5300	-0.457%	561,436	+18.836%
2025-04-04	6.3300	6.650000	6.0100	6.5600	-2.815%	616,266	+18.293%
2025-04-03	6.7600	6.990000	6.6400	6.7500	-7.534%	441,272	+14.963%
2025-04-02	7.1700	7.510000	7.1000	7.3000	-0.950%	477,465	+6.301%
2025-04-01	6.7500	7.420000	6.7100	7.3700	+8.144%	519,318	+5.292%

.dark-mode .LCp0gZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCp0gZ{ color: #333333; background-color: white; border: 2px solid #333333; }PRTHPriority Technology Holdings, Inc.stock NASDAQ

PRTH
Priority Technology Holdings, Inc.
stock NASDAQ