5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+16.41%
3 MONTH PERFORMANCE
+114.17%
6 MONTH PERFORMANCE
+36.00%
YEAR-TO-DATE PERFORMANCE
+40.69%
1 YEAR PERFORMANCE
+32.25%
Prenetics Global Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $8.15 | $8.16 (0.06%) | $8.30 | $8.11 | 18.71 K | $105.05 M |
07/14/2025 | $8.00 | $8.05 (0.63%) | $8.19 | $7.91 | 36.44 K | $104.67 M |
07/11/2025 | $7.97 | $7.89 (-1%) | $8.08 | $7.80 | 25.40 K | $102.59 M |
07/10/2025 | $8.08 | $7.82 (-3.22%) | $8.29 | $7.80 | 46.70 K | $101.68 M |
07/09/2025 | $8.20 | $8.08 (-1.46%) | $8.20 | $7.83 | 25.24 K | $105.06 M |
07/08/2025 | $8.04 | $8.11 (0.87%) | $8.41 | $7.94 | 40.10 K | $105.45 M |
07/07/2025 | $8.10 | $8.01 (-1.11%) | $8.41 | $7.58 | 27.55 K | $104.15 M |
07/03/2025 | $8.04 | $8.00 (-0.5%) | $8.52 | $7.84 | 30.80 K | $104.02 M |
07/02/2025 | $8.28 | $7.91 (-4.47%) | $8.37 | $7.84 | 50.30 K | $102.85 M |
07/01/2025 | $8.30 | $8.28 (-0.24%) | $8.70 | $8.28 | 20.30 K | $107.66 M |
06/30/2025 | $8.50 | $8.52 (0.24%) | $9.01 | $8.28 | 59.25 K | $110.79 M |
06/27/2025 | $9.00 | $8.49 (-5.67%) | $9.00 | $8.19 | 90.30 K | $110.40 M |
06/26/2025 | $7.79 | $9.00 (15.53%) | $9.50 | $7.79 | 163.07 K | $117.03 M |
06/25/2025 | $8.20 | $7.79 (-5%) | $8.33 | $7.71 | 72.63 K | $101.29 M |
06/24/2025 | $8.13 | $8.01 (-1.48%) | $8.74 | $7.62 | 59.56 K | $104.15 M |
06/23/2025 | $9.00 | $8.13 (-9.67%) | $9.00 | $7.87 | 89.71 K | $105.71 M |
06/20/2025 | $9.48 | $8.96 (-5.49%) | $10.22 | $8.67 | 213.21 K | $113.84 M |
06/18/2025 | $8.00 | $9.26 (15.75%) | $9.79 | $7.05 | 381.20 K | $117.65 M |
06/17/2025 | $7.01 | $7.51 (7.13%) | $7.77 | $7.01 | 13.30 K | $95.41 M |
06/16/2025 | $7.10 | $7.01 (-1.27%) | $7.79 | $6.97 | 81.93 K | $89.06 M |
06/13/2025 | $7.63 | $7.01 (-8.13%) | $8.50 | $6.88 | 102.50 K | $89.06 M |
06/12/2025 | $8.53 | $8.02 (-5.98%) | $8.99 | $7.30 | 83.80 K | $101.89 M |
06/11/2025 | $8.00 | $7.60 (-5%) | $8.46 | $7.50 | 16.83 K | $96.56 M |
06/10/2025 | $7.72 | $8.00 (3.63%) | $8.30 | $7.42 | 48.29 K | $101.64 M |
06/09/2025 | $8.36 | $7.72 (-7.66%) | $8.80 | $7.61 | 45.68 K | $98.08 M |
06/06/2025 | $8.16 | $8.32 (1.96%) | $8.60 | $8.05 | 19.33 K | $105.71 M |
06/05/2025 | $8.99 | $8.21 (-8.68%) | $9.51 | $8.15 | 27.90 K | $104.31 M |
06/04/2025 | $7.75 | $9.00 (16.13%) | $9.49 | $7.65 | 46.65 K | $114.35 M |
06/03/2025 | $9.20 | $7.53 (-18.15%) | $9.27 | $5.58 | 68.31 K | $95.67 M |
06/02/2025 | $9.30 | $9.20 (-1.08%) | $9.42 | $8.81 | 22.23 K | $116.89 M |
05/30/2025 | $10.01 | $9.30 (-7.09%) | $10.04 | $9.14 | 51.60 K | $118.16 M |
05/29/2025 | $10.01 | $10.00 (-0.1%) | $10.08 | $10.00 | 35.45 K | $127.05 M |
05/28/2025 | $10.00 | $10.05 (0.5%) | $10.09 | $10.00 | 19.00 K | $127.69 M |
05/27/2025 | $10.38 | $10.03 (-3.37%) | $10.40 | $10.00 | 32.72 K | $127.43 M |
05/23/2025 | $11.81 | $10.31 (-12.7%) | $11.86 | $10.04 | 63.40 K | $130.99 M |
05/22/2025 | $8.39 | $11.23 (33.85%) | $11.99 | $8.34 | 123.71 K | $142.68 M |
05/21/2025 | $7.31 | $8.09 (10.67%) | $8.58 | $7.30 | 69.60 K | $102.78 M |
05/20/2025 | $7.00 | $7.30 (4.29%) | $7.80 | $6.98 | 54.07 K | $92.75 M |
05/19/2025 | $6.21 | $6.93 (11.59%) | $7.38 | $6.21 | 81.36 K | $88.05 M |
05/16/2025 | $5.80 | $6.30 (8.62%) | $6.30 | $5.80 | 81.00 K | $80.04 M |
05/15/2025 | $5.80 | $5.79 (-0.17%) | $5.80 | $5.66 | 4.90 K | $73.56 M |
05/14/2025 | $5.35 | $5.80 (8.41%) | $5.98 | $5.32 | 44.80 K | $73.69 M |
05/13/2025 | $5.21 | $5.35 (2.69%) | $5.35 | $5.10 | 9.40 K | $67.97 M |
05/12/2025 | $5.32 | $5.25 (-1.32%) | $5.34 | $5.10 | 8.53 K | $66.70 M |
05/09/2025 | $5.25 | $5.39 (2.67%) | $5.45 | $5.08 | 26.83 K | $68.48 M |
05/08/2025 | $5.21 | $5.19 (-0.38%) | $5.30 | $5.10 | 5.33 K | $65.94 M |
05/07/2025 | $5.40 | $5.20 (-3.7%) | $5.40 | $5.07 | 3.10 K | $66.07 M |
05/06/2025 | $5.35 | $5.23 (-2.24%) | $5.35 | $5.12 | 8.72 K | $66.45 M |
05/05/2025 | $5.30 | $5.40 (1.89%) | $5.40 | $5.19 | 11.55 K | $68.61 M |
05/02/2025 | $5.45 | $5.31 (-2.57%) | $5.50 | $5.03 | 6.33 K | $67.46 M |
05/01/2025 | $5.29 | $5.23 (-1.13%) | $5.52 | $5.23 | 14.42 K | $66.45 M |
04/30/2025 | $5.27 | $5.23 (-0.76%) | $5.35 | $5.00 | 14.90 K | $66.45 M |
04/29/2025 | $5.13 | $5.25 (2.34%) | $5.31 | $5.10 | 11.53 K | $66.70 M |
04/28/2025 | $5.27 | $5.13 (-2.66%) | $5.36 | $5.00 | 9.61 K | $65.18 M |
04/25/2025 | $5.30 | $5.00 (-5.66%) | $5.30 | $5.00 | 11.20 K | $63.53 M |
04/24/2025 | $4.64 | $5.07 (9.27%) | $5.35 | $4.64 | 20.61 K | $64.41 M |
04/23/2025 | $4.85 | $4.52 (-6.8%) | $4.85 | $4.52 | 11.90 K | $57.43 M |
04/22/2025 | $4.41 | $4.50 (2.04%) | $4.85 | $4.30 | 19.42 K | $57.17 M |
04/21/2025 | $4.15 | $4.30 (3.61%) | $4.40 | $4.15 | 19.30 K | $54.63 M |
04/17/2025 | $4.03 | $4.01 (-0.5%) | $4.39 | $4.00 | 3.32 K | $50.95 M |
04/16/2025 | $3.84 | $3.97 (3.39%) | $4.09 | $3.84 | 10.62 K | $50.44 M |
04/15/2025 | $3.80 | $3.81 (0.26%) | $3.83 | $3.45 | 10.31 K | $48.41 M |