5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
-33.10%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-34.83%
1 YEAR PERFORMANCE
+7.69%
Prenetics Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $3.90 | $4.00 (2.56%) | $4.00 | $3.68 | 5,272 | $50.82 M |
| 04/02/2025 | $3.96 | $3.93 (-0.76%) | $4.05 | $3.63 | 10,037 | $49.93 M |
| 04/01/2025 | $3.93 | $3.95 (0.51%) | $3.99 | $3.93 | 1,300 | $50.18 M |
| 03/31/2025 | $3.81 | $3.92 (2.89%) | $4.05 | $3.75 | 3,983 | $49.80 M |
| 03/28/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 300 | $50.82 M |
| 03/27/2025 | $3.74 | $3.81 (1.87%) | $4.08 | $3.74 | 6,193 | $48.41 M |
| 03/26/2025 | $4.21 | $3.86 (-8.31%) | $4.42 | $3.62 | 19,112 | $49.04 M |
| 03/25/2025 | $4.13 | $4.04 (-2.18%) | $4.54 | $3.70 | 49,000 | $51.33 M |
| 03/24/2025 | $4.06 | $4.09 (0.74%) | $4.20 | $4.06 | 900 | $51.96 M |
| 03/21/2025 | $4.32 | $4.06 (-6.02%) | $4.32 | $4.00 | 7,551 | $51.58 M |
| 03/20/2025 | $4.26 | $4.30 (0.94%) | $4.31 | $4.26 | 601 | $54.63 M |
| 03/19/2025 | $4.25 | $4.24 (-0.24%) | $4.31 | $4.10 | 5,807 | $53.87 M |
| 03/18/2025 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 0 | $55.27 M |
| 03/17/2025 | $4.21 | $4.35 (3.33%) | $4.36 | $4.04 | 6,900 | $55.27 M |
| 03/14/2025 | $4.22 | $4.52 (7.11%) | $4.54 | $4.22 | 9,818 | $57.51 M |
| 03/13/2025 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.29 | 5,400 | $55.98 M |
| 03/12/2025 | $4.34 | $4.49 (3.46%) | $4.49 | $4.33 | 439 | $57.13 M |
| 03/11/2025 | $4.52 | $4.40 (-2.65%) | $4.55 | $4.17 | 12,100 | $55.98 M |
| 03/10/2025 | $4.64 | $4.52 (-2.59%) | $4.80 | $4.49 | 14,700 | $57.51 M |
| 03/07/2025 | $4.90 | $4.75 (-3.06%) | $4.95 | $4.75 | 2,200 | $60.43 M |
| 03/06/2025 | $4.98 | $4.79 (-3.82%) | $4.98 | $4.62 | 5,800 | $60.94 M |
| 03/05/2025 | $4.87 | $4.79 (-1.64%) | $4.95 | $4.79 | 2,242 | $60.94 M |
| 03/04/2025 | $4.78 | $4.82 (0.84%) | $4.85 | $4.73 | 4,900 | $61.32 M |
| 03/03/2025 | $4.83 | $4.95 (2.48%) | $4.95 | $4.75 | 4,537 | $62.98 M |
| 02/28/2025 | $5.03 | $4.92 (-2.19%) | $5.03 | $4.90 | 1,500 | $62.60 M |
| 02/27/2025 | $5.17 | $4.95 (-4.26%) | $5.17 | $4.95 | 3,100 | $62.98 M |
| 02/26/2025 | $4.97 | $5.17 (4.02%) | $5.17 | $4.97 | 3,915 | $65.78 M |
| 02/25/2025 | $5.41 | $5.14 (-4.99%) | $5.41 | $5.06 | 6,100 | $65.40 M |
| 02/24/2025 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.32 | 2,000 | $67.69 M |
| 02/21/2025 | $5.36 | $5.33 (-0.56%) | $5.50 | $5.33 | 1,226 | $67.81 M |
| 02/20/2025 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 322 | $68.07 M |
| 02/19/2025 | $5.32 | $5.32 (0%) | $5.32 | $5.32 | 0 | $67.69 M |
| 02/18/2025 | $5.48 | $5.32 (-2.92%) | $5.48 | $5.31 | 1,646 | $67.69 M |
| 02/14/2025 | $5.50 | $5.41 (-1.64%) | $5.50 | $5.32 | 1,300 | $68.83 M |
| 02/13/2025 | $5.59 | $5.50 (-1.61%) | $5.59 | $5.35 | 6,357 | $69.98 M |
| 02/12/2025 | $5.21 | $5.58 (7.1%) | $5.72 | $4.76 | 27,505 | $70.99 M |
| 02/11/2025 | $5.30 | $5.09 (-3.96%) | $5.50 | $4.62 | 48,316 | $64.76 M |
| 02/10/2025 | $5.37 | $5.20 (-3.17%) | $5.80 | $5.01 | 22,300 | $66.16 M |
| 02/07/2025 | $5.47 | $5.00 (-8.59%) | $5.50 | $5.00 | 6,200 | $63.61 M |
| 02/06/2025 | $5.25 | $5.41 (3.05%) | $5.75 | $5.25 | 10,317 | $68.83 M |
| 02/05/2025 | $5.04 | $5.30 (5.16%) | $5.30 | $5.03 | 3,800 | $67.43 M |
| 02/04/2025 | $5.01 | $5.28 (5.39%) | $5.28 | $5.00 | 5,447 | $67.18 M |
| 02/03/2025 | $5.30 | $5.49 (3.58%) | $5.49 | $5.30 | 1,641 | $69.85 M |
| 01/31/2025 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.25 | 711 | $66.79 M |
| 01/30/2025 | $5.32 | $5.41 (1.69%) | $5.41 | $5.32 | 659 | $68.83 M |
| 01/29/2025 | $5.26 | $5.50 (4.56%) | $5.60 | $5.20 | 4,300 | $69.98 M |
| 01/28/2025 | $5.40 | $5.30 (-1.85%) | $5.40 | $5.30 | 2,700 | $67.43 M |
| 01/27/2025 | $5.56 | $5.51 (-0.9%) | $5.80 | $5.30 | 149,632 | $70.10 M |
| 01/24/2025 | $5.71 | $5.52 (-3.33%) | $5.80 | $5.52 | 68,200 | $70.23 M |
| 01/23/2025 | $5.70 | $5.71 (0.18%) | $5.85 | $5.51 | 63,739 | $72.65 M |
| 01/22/2025 | $5.94 | $5.72 (-3.7%) | $5.94 | $5.71 | 3,810 | $72.77 M |
| 01/21/2025 | $5.74 | $6.00 (4.53%) | $6.00 | $5.58 | 21,842 | $76.34 M |
| 01/17/2025 | $5.67 | $5.66 (-0.18%) | $5.82 | $5.63 | 5,504 | $72.01 M |
| 01/16/2025 | $5.82 | $5.93 (1.89%) | $5.98 | $5.71 | 4,747 | $75.45 M |
| 01/15/2025 | $5.90 | $6.00 (1.69%) | $6.00 | $5.76 | 17,400 | $76.34 M |
| 01/14/2025 | $5.86 | $5.81 (-0.85%) | $5.99 | $5.44 | 4,400 | $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 |
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.
