5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
+30.56%
Prenetics Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.86 | $5.81 (-0.85%) | $5.99 | $5.44 | 4,399 | $73.92 M |
| 01/13/2025 | $5.30 | $5.88 (10.94%) | $5.89 | $5.27 | 26,649 | $74.81 M |
| 01/10/2025 | $5.35 | $5.43 (1.5%) | $5.43 | $5.35 | 7,507 | $69.08 M |
| 01/08/2025 | $5.77 | $5.35 (-7.28%) | $5.77 | $5.22 | 8,500 | $68.07 M |
| 01/07/2025 | $5.67 | $5.67 (0%) | $5.73 | $5.62 | 20,400 | $72.14 M |
| 01/06/2025 | $5.70 | $5.63 (-1.23%) | $5.90 | $5.63 | 6,148 | $71.63 M |
| 01/03/2025 | $5.61 | $5.65 (0.71%) | $5.87 | $5.61 | 7,035 | $71.88 M |
| 01/02/2025 | $5.65 | $5.68 (0.53%) | $5.80 | $5.61 | 5,800 | $72.27 M |
| 12/31/2024 | $5.66 | $5.80 (2.47%) | $5.80 | $5.63 | 10,500 | $73.79 M |
| 12/30/2024 | $5.63 | $5.83 (3.55%) | $5.93 | $5.63 | 11,300 | $74.17 M |
| 12/27/2024 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 1,032 | $72.52 M |
| 12/26/2024 | $5.87 | $5.79 (-1.36%) | $5.94 | $5.69 | 9,908 | $73.67 M |
| 12/24/2024 | $5.64 | $5.80 (2.84%) | $5.80 | $5.64 | 3,300 | $73.79 M |
| 12/23/2024 | $5.63 | $5.65 (0.36%) | $5.88 | $5.63 | 7,400 | $71.88 M |
| 12/20/2024 | $5.94 | $5.65 (-4.88%) | $5.94 | $5.43 | 10,443 | $71.88 M |
| 12/19/2024 | $5.68 | $5.48 (-3.52%) | $5.71 | $5.30 | 19,224 | $69.72 M |
| 12/18/2024 | $5.73 | $5.58 (-2.62%) | $5.75 | $5.41 | 19,125 | $70.99 M |
| 12/17/2024 | $5.75 | $5.77 (0.35%) | $5.77 | $5.75 | 1,641 | $73.41 M |
| 12/16/2024 | $5.90 | $5.78 (-2.03%) | $5.94 | $5.78 | 11,863 | $73.54 M |
| 12/13/2024 | $5.44 | $5.94 (9.19%) | $5.94 | $5.00 | 30,400 | $75.57 M |
| 12/12/2024 | $5.18 | $5.14 (-0.77%) | $5.19 | $5.06 | 2,033 | $65.40 M |
| 12/11/2024 | $5.18 | $5.20 (0.39%) | $5.21 | $5.11 | 15,143 | $66.16 M |
| 12/10/2024 | $5.30 | $5.21 (-1.7%) | $5.35 | $5.10 | 15,820 | $66.29 M |
| 12/09/2024 | $5.30 | $5.19 (-2.08%) | $5.30 | $5.01 | 7,119 | $66.03 M |
| 12/06/2024 | $5.15 | $5.16 (0.19%) | $5.30 | $5.10 | 6,200 | $65.65 M |
| 12/05/2024 | $4.51 | $5.00 (10.86%) | $5.00 | $4.51 | 24,963 | $63.61 M |
| 12/04/2024 | $4.40 | $4.40 (0%) | $4.81 | $4.28 | 46,906 | $55.98 M |
| 12/03/2024 | $4.30 | $4.30 (0%) | $4.30 | $4.21 | 16,300 | $54.71 M |
| 12/02/2024 | $4.30 | $4.30 (0%) | $4.30 | $4.18 | 22,115 | $54.71 M |
| 11/29/2024 | $4.50 | $4.48 (-0.44%) | $4.57 | $4.42 | 5,100 | $57.00 M |
| 11/27/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 2,428 | $56.36 M |
| 11/26/2024 | $4.63 | $4.50 (-2.81%) | $4.63 | $4.50 | 6,235 | $57.25 M |
| 11/25/2024 | $4.74 | $4.51 (-4.85%) | $4.74 | $4.51 | 1,724 | $55.12 M |
| 11/22/2024 | $4.42 | $4.42 (0%) | $4.42 | $4.42 | 918 | $54.02 M |
| 11/21/2024 | $4.52 | $4.42 (-2.21%) | $4.70 | $4.42 | 14,742 | $54.02 M |
| 11/20/2024 | $4.41 | $4.72 (7.03%) | $4.85 | $4.41 | 14,771 | $57.69 M |
| 11/19/2024 | $4.55 | $4.55 (0%) | $4.55 | $4.40 | 13,230 | $55.61 M |
| 11/18/2024 | $4.61 | $4.55 (-1.3%) | $4.62 | $4.55 | 2,300 | $55.61 M |
| 11/15/2024 | $4.54 | $4.50 (-0.88%) | $4.60 | $4.50 | 3,880 | $55.00 M |
| 11/14/2024 | $4.43 | $4.81 (8.58%) | $4.81 | $4.43 | 800 | $58.79 M |
| 11/13/2024 | $4.49 | $4.88 (8.69%) | $4.88 | $4.49 | 1,300 | $59.65 M |
| 11/12/2024 | $4.68 | $4.49 (-4.06%) | $4.68 | $4.44 | 2,800 | $54.88 M |
| 11/11/2024 | $4.68 | $4.55 (-2.78%) | $4.68 | $4.51 | 2,336 | $55.61 M |
| 11/08/2024 | $4.11 | $4.60 (11.92%) | $4.60 | $4.07 | 12,827 | $56.22 M |
| 11/07/2024 | $4.37 | $4.43 (1.37%) | $4.60 | $4.24 | 4,140 | $54.14 M |
| 11/06/2024 | $4.03 | $4.03 (0%) | $4.03 | $4.03 | 1,700 | $49.26 M |
| 11/05/2024 | $4.46 | $4.43 (-0.67%) | $4.60 | $4.43 | 3,912 | $54.14 M |
| 11/04/2024 | $4.53 | $4.36 (-3.75%) | $4.58 | $4.29 | 9,539 | $53.29 M |
| 11/01/2024 | $4.64 | $4.62 (-0.43%) | $4.64 | $4.48 | 1,918 | $56.47 M |
| 10/31/2024 | $4.60 | $4.64 (0.87%) | $4.80 | $4.55 | 3,900 | $56.71 M |
| 10/30/2024 | $4.56 | $4.64 (1.75%) | $4.77 | $4.56 | 9,700 | $56.71 M |
| 10/29/2024 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 0 | $58.30 M |
| 10/28/2024 | $4.76 | $4.77 (0.21%) | $4.80 | $4.52 | 9,716 | $58.30 M |
| 10/25/2024 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 700 | $56.56 M |
| 10/24/2024 | $4.62 | $4.71 (1.95%) | $4.71 | $4.56 | 8,700 | $57.17 M |
| 10/23/2024 | $4.81 | $4.73 (-1.66%) | $4.81 | $4.72 | 4,024 | $57.41 M |
| 10/22/2024 | $4.86 | $4.67 (-3.91%) | $4.86 | $4.67 | 900 | $56.69 M |
| 10/21/2024 | $5.03 | $4.94 (-1.79%) | $5.08 | $4.75 | 10,316 | $59.96 M |
| 10/18/2024 | $5.00 | $5.10 (2%) | $5.10 | $4.90 | 5,600 | $61.91 M |
| 10/17/2024 | $4.95 | $4.99 (0.81%) | $5.10 | $4.76 | 14,100 | $60.57 M |
| 10/16/2024 | $5.17 | $5.10 (-1.35%) | $5.40 | $4.88 | 29,132 | $61.91 M |
| 10/15/2024 | $4.65 | $5.23 (12.47%) | $5.38 | $4.65 | 126,759 | $63.48 M |