5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+8.13%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-7.65%
Primis Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.71 | $11.71 (0%) | $11.78 | $11.70 | 5,489 | |
| 12/31/2024 | $11.66 | $11.66 (0%) | $11.80 | $11.57 | 66,030 | $287.95 M |
| 12/30/2024 | $11.58 | $11.65 (0.6%) | $11.70 | $11.51 | 74,100 | $287.70 M |
| 12/27/2024 | $11.75 | $11.66 (-0.77%) | $11.94 | $11.58 | 68,900 | $287.95 M |
| 12/26/2024 | $11.66 | $11.83 (1.46%) | $11.90 | $11.65 | 36,512 | $292.15 M |
| 12/24/2024 | $11.72 | $11.75 (0.26%) | $11.77 | $11.62 | 50,600 | $290.17 M |
| 12/23/2024 | $11.87 | $11.71 (-1.35%) | $11.94 | $11.67 | 42,900 | $289.19 M |
| 12/20/2024 | $11.54 | $11.91 (3.21%) | $12.17 | $11.54 | 230,867 | $294.13 M |
| 12/19/2024 | $11.82 | $11.51 (-2.62%) | $11.92 | $11.41 | 338,225 | $284.25 M |
| 12/18/2024 | $12.20 | $11.69 (-4.18%) | $12.48 | $11.68 | 97,537 | $288.69 M |
| 12/17/2024 | $12.38 | $12.24 (-1.13%) | $12.49 | $12.23 | 61,500 | $302.28 M |
| 12/16/2024 | $12.48 | $12.46 (-0.16%) | $12.50 | $12.38 | 59,100 | $307.71 M |
| 12/13/2024 | $12.42 | $12.45 (0.24%) | $12.45 | $12.25 | 70,226 | $307.46 M |
| 12/12/2024 | $12.42 | $12.36 (-0.48%) | $12.58 | $12.36 | 44,100 | $305.24 M |
| 12/11/2024 | $12.49 | $12.52 (0.24%) | $12.60 | $12.40 | 63,300 | $309.19 M |
| 12/10/2024 | $12.42 | $12.38 (-0.32%) | $12.51 | $12.24 | 60,000 | $305.73 M |
| 12/09/2024 | $12.44 | $12.37 (-0.56%) | $12.51 | $12.36 | 48,734 | $305.49 M |
| 12/06/2024 | $12.48 | $12.35 (-1.04%) | $12.48 | $12.35 | 43,700 | $304.99 M |
| 12/05/2024 | $12.46 | $12.41 (-0.4%) | $12.52 | $12.36 | 51,400 | $306.47 M |
| 12/04/2024 | $12.45 | $12.46 (0.08%) | $12.48 | $12.38 | 37,400 | $307.71 M |
| 12/03/2024 | $12.44 | $12.38 (-0.48%) | $12.52 | $12.35 | 48,400 | $305.73 M |
| 12/02/2024 | $12.33 | $12.46 (1.05%) | $12.53 | $12.31 | 109,729 | $307.71 M |
| 11/29/2024 | $12.50 | $12.50 (0%) | $12.58 | $12.39 | 48,600 | $308.70 M |
| 11/27/2024 | $12.68 | $12.50 (-1.42%) | $12.68 | $12.48 | 104,900 | $308.70 M |
| 11/26/2024 | $12.69 | $12.59 (-0.79%) | $12.72 | $12.56 | 101,549 | $310.92 M |
| 11/25/2024 | $12.65 | $12.75 (0.79%) | $12.95 | $12.52 | 133,225 | $314.87 M |
| 11/22/2024 | $12.47 | $12.63 (1.28%) | $12.71 | $12.44 | 51,300 | $311.91 M |
| 11/21/2024 | $12.30 | $12.41 (0.89%) | $12.57 | $12.21 | 76,600 | $306.47 M |
| 11/20/2024 | $12.17 | $12.21 (0.33%) | $12.26 | $12.15 | 64,900 | $301.53 M |
| 11/19/2024 | $12.03 | $12.23 (1.66%) | $12.27 | $12.03 | 82,720 | $302.03 M |
| 11/18/2024 | $12.16 | $12.20 (0.33%) | $12.26 | $12.16 | 42,100 | $301.29 M |
| 11/15/2024 | $12.23 | $12.16 (-0.57%) | $12.26 | $12.05 | 80,211 | $300.30 M |
| 11/14/2024 | $12.25 | $12.13 (-0.98%) | $12.30 | $12.04 | 71,814 | $299.56 M |
| 11/13/2024 | $12.28 | $12.20 (-0.65%) | $12.45 | $12.20 | 61,707 | $301.29 M |
| 11/12/2024 | $12.35 | $12.27 (-0.65%) | $12.44 | $12.25 | 47,208 | $303.02 M |
| 11/11/2024 | $12.28 | $12.35 (0.57%) | $12.44 | $12.25 | 49,900 | $304.99 M |
| 11/08/2024 | $12.15 | $12.05 (-0.82%) | $12.21 | $12.03 | 38,610 | $297.58 M |
| 11/07/2024 | $12.75 | $12.15 (-4.71%) | $12.75 | $12.14 | 91,800 | $300.05 M |
| 11/06/2024 | $11.66 | $12.78 (9.61%) | $12.90 | $11.66 | 118,630 | $315.61 M |
| 11/05/2024 | $11.14 | $11.22 (0.72%) | $11.28 | $11.13 | 53,711 | $277.09 M |
| 11/04/2024 | $11.15 | $11.12 (-0.27%) | $11.22 | $10.97 | 59,400 | $274.62 M |
| 11/01/2024 | $11.29 | $11.22 (-0.62%) | $11.38 | $11.16 | 73,400 | $277.09 M |
| 10/31/2024 | $11.50 | $11.23 (-2.35%) | $11.64 | $11.22 | 100,141 | $277.33 M |
| 10/30/2024 | $11.51 | $11.52 (0.09%) | $11.79 | $11.51 | 48,831 | $284.49 M |
| 10/29/2024 | $11.58 | $11.59 (0.09%) | $11.73 | $11.50 | 101,000 | $286.22 M |
| 10/28/2024 | $11.42 | $11.70 (2.45%) | $11.75 | $11.42 | 46,138 | $288.94 M |
| 10/25/2024 | $11.70 | $11.35 (-2.99%) | $11.70 | $11.25 | 152,166 | $280.30 M |
| 10/24/2024 | $11.92 | $11.80 (-1.01%) | $11.92 | $11.74 | 33,834 | $291.41 M |
| 10/23/2024 | $11.94 | $11.96 (0.17%) | $12.05 | $11.74 | 37,342 | $295.36 M |
| 10/22/2024 | $11.77 | $12.01 (2.04%) | $12.03 | $11.73 | 44,410 | $296.02 M |
| 10/21/2024 | $12.27 | $11.85 (-3.42%) | $12.27 | $11.84 | 44,900 | $292.08 M |
| 10/18/2024 | $12.46 | $12.27 (-1.52%) | $12.51 | $12.20 | 53,937 | $302.43 M |
| 10/17/2024 | $12.29 | $12.38 (0.73%) | $12.40 | $12.17 | 40,737 | $305.14 M |
| 10/16/2024 | $12.23 | $12.29 (0.49%) | $12.43 | $12.20 | 74,117 | $302.92 M |
| 10/15/2024 | $12.00 | $12.07 (0.58%) | $12.33 | $11.98 | 87,100 | $297.50 M |
| 10/14/2024 | $11.72 | $12.00 (2.39%) | $12.11 | $11.70 | 70,806 | $295.77 M |
| 10/11/2024 | $11.49 | $11.73 (2.09%) | $11.83 | $11.49 | 41,600 | $289.12 M |
| 10/10/2024 | $11.36 | $11.49 (1.14%) | $11.53 | $11.31 | 29,900 | $283.20 M |
| 10/09/2024 | $11.43 | $11.47 (0.35%) | $11.59 | $11.42 | 64,314 | $282.71 M |
| 10/08/2024 | $11.63 | $11.42 (-1.81%) | $11.63 | $11.42 | 46,100 | $281.48 M |
| 10/07/2024 | $11.65 | $11.56 (-0.77%) | $11.68 | $11.52 | 36,707 | $284.93 M |
| 10/04/2024 | $11.68 | $11.67 (-0.09%) | $11.77 | $11.65 | 48,746 | $287.64 M |
| 10/03/2024 | $11.61 | $11.56 (-0.43%) | $11.71 | $11.51 | 38,310 | $284.93 M |
| 10/02/2024 | $11.75 | $11.69 (-0.51%) | $11.93 | $11.69 | 39,600 | $288.13 M |