5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-4.94%
3 MONTH PERFORMANCE
-20.12%
6 MONTH PERFORMANCE
-19.79%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
-31.86%
Precision Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.90 | $3.85 (-1.28%) | $4.00 | $3.79 | 163.65 K | $45.50 M |
| 02/17/2026 | $3.91 | $3.99 (2.05%) | $4.06 | $3.78 | 133.50 K | $47.15 M |
| 02/13/2026 | $3.86 | $3.89 (0.78%) | $4.03 | $3.78 | 89.73 K | $45.97 M |
| 02/12/2026 | $4.06 | $3.96 (-2.46%) | $4.09 | $3.75 | 224.40 K | $46.80 M |
| 02/11/2026 | $3.83 | $4.07 (6.27%) | $4.11 | $3.62 | 1.10 M | $48.10 M |
| 02/10/2026 | $3.81 | $3.76 (-1.31%) | $3.84 | $3.72 | 84.63 K | $44.44 M |
| 02/09/2026 | $3.80 | $3.81 (0.26%) | $3.84 | $3.70 | 110.70 K | $45.03 M |
| 02/06/2026 | $3.61 | $3.80 (5.26%) | $3.83 | $3.58 | 91.64 K | $44.91 M |
| 02/05/2026 | $3.77 | $3.57 (-5.31%) | $3.85 | $3.53 | 214.00 K | $42.19 M |
| 02/04/2026 | $3.87 | $3.83 (-1.03%) | $3.90 | $3.65 | 145.40 K | $45.26 M |
| 02/03/2026 | $4.04 | $3.88 (-3.96%) | $4.10 | $3.72 | 220.50 K | $45.85 M |
| 02/02/2026 | $3.92 | $3.98 (1.53%) | $4.04 | $3.85 | 95.30 K | $47.04 M |
| 01/30/2026 | $3.98 | $3.96 (-0.5%) | $4.02 | $3.83 | 225.10 K | $46.80 M |
| 01/29/2026 | $3.95 | $3.99 (1.01%) | $3.99 | $3.86 | 152.30 K | $47.15 M |
| 01/28/2026 | $4.08 | $3.96 (-2.94%) | $4.14 | $3.94 | 104.50 K | $46.80 M |
| 01/27/2026 | $4.05 | $4.13 (1.98%) | $4.20 | $3.96 | 131.04 K | $48.81 M |
| 01/26/2026 | $4.18 | $4.04 (-3.35%) | $4.18 | $3.88 | 215.40 K | $47.75 M |
| 01/23/2026 | $4.23 | $4.20 (-0.71%) | $4.61 | $4.15 | 216.75 K | $49.64 M |
| 01/22/2026 | $4.01 | $4.25 (5.99%) | $4.32 | $3.95 | 319.63 K | $50.23 M |
| 01/21/2026 | $4.15 | $4.01 (-3.37%) | $4.17 | $3.90 | 213.70 K | $47.39 M |
| 01/20/2026 | $4.01 | $4.17 (3.99%) | $4.21 | $3.95 | 198.41 K | $49.28 M |
| 01/16/2026 | $3.88 | $4.05 (4.38%) | $4.12 | $3.77 | 199.10 K | $47.86 M |
| 01/15/2026 | $4.15 | $3.90 (-6.02%) | $4.15 | $3.86 | 268.42 K | $46.09 M |
| 01/14/2026 | $4.14 | $4.13 (-0.24%) | $4.19 | $4.05 | 176.90 K | $48.81 M |
| 01/13/2026 | $4.05 | $4.11 (1.48%) | $4.12 | $3.90 | 214.71 K | $48.57 M |
| 01/12/2026 | $3.91 | $4.06 (3.84%) | $4.08 | $3.75 | 219.77 K | $47.98 M |
| 01/09/2026 | $4.05 | $3.92 (-3.21%) | $4.06 | $3.86 | 278.65 K | $46.33 M |
| 01/08/2026 | $4.34 | $4.03 (-7.14%) | $4.37 | $3.98 | 251.50 K | $47.63 M |
| 01/07/2026 | $4.27 | $4.36 (2.11%) | $4.61 | $4.20 | 415.27 K | $51.53 M |
| 01/06/2026 | $4.11 | $4.21 (2.43%) | $4.25 | $4.11 | 182.72 K | $49.75 M |
| 01/05/2026 | $4.13 | $4.08 (-1.21%) | $4.13 | $3.89 | 304.70 K | $48.22 M |
| 01/02/2026 | $4.18 | $4.10 (-1.91%) | $4.18 | $3.94 | 261.42 K | $48.45 M |
| 12/31/2025 | $4.40 | $4.16 (-5.45%) | $4.41 | $4.02 | 386.99 K | $49.16 M |
| 12/30/2025 | $4.26 | $4.42 (3.76%) | $4.43 | $4.22 | 412.60 K | $52.24 M |
| 12/29/2025 | $4.30 | $4.30 (0%) | $4.39 | $4.19 | 293.91 K | $50.82 M |
| 12/26/2025 | $4.38 | $4.23 (-3.42%) | $4.38 | $4.14 | 163.01 K | $49.99 M |
| 12/24/2025 | $4.31 | $4.29 (-0.46%) | $4.31 | $4.18 | 57.40 K | $50.70 M |
| 12/23/2025 | $4.32 | $4.32 (0%) | $4.37 | $4.17 | 201.02 K | $51.05 M |
| 12/22/2025 | $4.50 | $4.34 (-3.56%) | $4.57 | $4.33 | 271.70 K | $51.29 M |
| 12/19/2025 | $4.53 | $4.49 (-0.88%) | $4.64 | $4.37 | 630.60 K | $53.06 M |
| 12/18/2025 | $4.78 | $4.52 (-5.44%) | $4.87 | $4.51 | 191.42 K | $53.42 M |
| 12/17/2025 | $4.89 | $4.76 (-2.66%) | $5.04 | $4.76 | 161.40 K | $56.25 M |
| 12/16/2025 | $4.88 | $4.82 (-1.23%) | $4.99 | $4.67 | 163.15 K | $56.96 M |
| 12/15/2025 | $5.00 | $4.80 (-4%) | $5.04 | $4.75 | 231.70 K | $56.73 M |
| 12/12/2025 | $4.92 | $4.99 (1.42%) | $5.20 | $4.87 | 136.80 K | $58.97 M |
| 12/11/2025 | $5.03 | $4.92 (-2.19%) | $5.10 | $4.82 | 180.90 K | $58.15 M |
| 12/10/2025 | $4.86 | $5.01 (3.09%) | $5.09 | $4.75 | 160.00 K | $59.21 M |
| 12/09/2025 | $4.76 | $4.86 (2.1%) | $4.97 | $4.61 | 235.00 K | $57.44 M |
| 12/08/2025 | $5.12 | $4.76 (-7.03%) | $5.18 | $4.70 | 288.80 K | $56.25 M |
| 12/05/2025 | $5.04 | $5.02 (-0.4%) | $5.20 | $4.86 | 183.60 K | $59.33 M |
| 12/04/2025 | $5.07 | $5.02 (-0.99%) | $5.19 | $4.89 | 194.90 K | $59.33 M |
| 12/03/2025 | $4.81 | $5.06 (5.2%) | $5.09 | $4.80 | 172.65 K | $59.80 M |
| 12/02/2025 | $4.95 | $4.79 (-3.23%) | $4.98 | $4.70 | 168.44 K | $56.61 M |
| 12/01/2025 | $5.44 | $4.96 (-8.82%) | $5.54 | $4.92 | 153.90 K | $58.62 M |
| 11/28/2025 | $5.19 | $5.44 (4.82%) | $5.44 | $5.11 | 90.20 K | $64.29 M |
| 11/26/2025 | $4.88 | $5.11 (4.71%) | $5.13 | $4.88 | 112.21 K | $60.39 M |
| 11/25/2025 | $5.11 | $4.88 (-4.5%) | $5.19 | $4.86 | 126.80 K | $57.67 M |
| 11/24/2025 | $5.00 | $5.10 (2%) | $5.27 | $5.00 | 219.20 K | $60.27 M |
| 11/21/2025 | $4.97 | $5.00 (0.6%) | $5.15 | $4.85 | 159.53 K | $59.09 M |
| 11/20/2025 | $4.95 | $4.98 (0.61%) | $5.19 | $4.75 | 170.42 K | $58.85 M |
| 11/19/2025 | $5.25 | $4.82 (-8.19%) | $5.41 | $4.68 | 388.35 K | $56.96 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.
