5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
-52.78%
6 MONTH PERFORMANCE
-17.07%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
-33.33%
Presurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.71 | $0.68 (-4.23%) | $0.73 | $0.68 | 16.40 K | $8.31 M |
| 01/29/2026 | $0.69 | $0.71 (1.88%) | $0.73 | $0.65 | 47.93 K | $8.62 M |
| 01/28/2026 | $0.73 | $0.71 (-3.29%) | $0.75 | $0.69 | 20.80 K | $8.62 M |
| 01/27/2026 | $0.71 | $0.69 (-2.82%) | $0.72 | $0.69 | 18.20 K | $8.43 M |
| 01/26/2026 | $0.69 | $0.69 (0.44%) | $0.72 | $0.68 | 7.45 K | $8.43 M |
| 01/23/2026 | $0.75 | $0.69 (-8.4%) | $0.75 | $0.68 | 23.12 K | $8.40 M |
| 01/22/2026 | $0.76 | $0.73 (-4.06%) | $0.76 | $0.64 | 28.12 K | $8.95 M |
| 01/21/2026 | $0.61 | $0.78 (28.52%) | $0.84 | $0.61 | 296.54 K | $9.58 M |
| 01/20/2026 | $0.64 | $0.61 (-5.31%) | $0.73 | $0.60 | 38.00 K | $7.41 M |
| 01/16/2026 | $0.60 | $0.64 (6.67%) | $0.67 | $0.50 | 53.54 K | $7.82 M |
| 01/15/2026 | $0.65 | $0.67 (2.31%) | $0.67 | $0.60 | 37.55 K | $8.13 M |
| 01/14/2026 | $0.65 | $0.65 (0.46%) | $0.69 | $0.65 | 19.80 K | $7.98 M |
| 01/13/2026 | $0.68 | $0.65 (-4.13%) | $0.69 | $0.65 | 16.51 K | $7.94 M |
| 01/12/2026 | $0.69 | $0.65 (-6.46%) | $0.69 | $0.63 | 13.51 K | $7.89 M |
| 01/09/2026 | $0.69 | $0.69 (0%) | $0.69 | $0.68 | 4.40 K | $8.43 M |
| 01/08/2026 | $0.70 | $0.69 (-0.99%) | $0.70 | $0.68 | 24.60 K | $8.47 M |
| 01/07/2026 | $0.70 | $0.70 (-0.67%) | $0.70 | $0.69 | 7.10 K | $8.50 M |
| 01/06/2026 | $0.70 | $0.70 (-0.19%) | $0.70 | $0.67 | 8.32 K | $8.54 M |
| 01/05/2026 | $0.70 | $0.70 (-0.13%) | $0.70 | $0.68 | 3.18 K | $8.55 M |
| 01/02/2026 | $0.71 | $0.70 (-0.59%) | $0.71 | $0.68 | 15.22 K | $8.58 M |
| 12/31/2025 | $0.75 | $0.71 (-5%) | $0.77 | $0.70 | 50.50 K | $8.71 M |
| 12/30/2025 | $0.77 | $0.78 (0.91%) | $0.78 | $0.76 | 7.94 K | $9.50 M |
| 12/29/2025 | $0.75 | $0.78 (4.42%) | $0.78 | $0.75 | 20.10 K | $9.51 M |
| 12/26/2025 | $0.79 | $0.77 (-2.46%) | $0.79 | $0.73 | 17.80 K | $9.39 M |
| 12/24/2025 | $0.81 | $0.79 (-2.07%) | $0.82 | $0.75 | 17.10 K | $9.67 M |
| 12/23/2025 | $0.82 | $0.83 (0.47%) | $0.84 | $0.75 | 41.72 K | $10.08 M |
| 12/22/2025 | $0.80 | $0.85 (5.55%) | $0.86 | $0.78 | 49.90 K | $10.34 M |
| 12/19/2025 | $0.87 | $0.88 (1.55%) | $0.91 | $0.85 | 20.29 K | $10.80 M |
| 12/18/2025 | $0.88 | $0.88 (-0.48%) | $0.90 | $0.88 | 17.01 K | $10.76 M |
| 12/17/2025 | $0.95 | $0.93 (-2.34%) | $0.95 | $0.88 | 13.74 K | $11.34 M |
| 12/16/2025 | $0.97 | $0.95 (-1.63%) | $0.98 | $0.91 | 39.00 K | $11.62 M |
| 12/15/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.95 | 74.00 K | $12.47 M |
| 12/12/2025 | $0.93 | $1.09 (17.2%) | $1.12 | $0.93 | 605.40 K | $13.32 M |
| 12/11/2025 | $1.02 | $0.93 (-8.82%) | $1.02 | $0.92 | 73.10 K | $11.37 M |
| 12/10/2025 | $0.99 | $1.05 (6.06%) | $1.28 | $0.94 | 322.91 K | $12.83 M |
| 12/09/2025 | $0.93 | $0.92 (-1.23%) | $0.98 | $0.89 | 474.15 K | $11.23 M |
| 12/08/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.90 | 2.12 K | $11.49 M |
| 12/05/2025 | $0.89 | $0.92 (2.93%) | $0.92 | $0.88 | 6.50 K | $11.25 M |
| 12/04/2025 | $0.91 | $0.89 (-1.59%) | $0.91 | $0.88 | 41.80 K | $10.92 M |
| 12/03/2025 | $0.90 | $0.91 (0.53%) | $0.92 | $0.88 | 8.53 K | $11.07 M |
| 12/02/2025 | $0.98 | $0.93 (-4.86%) | $0.98 | $0.91 | 8.87 K | $11.34 M |
| 12/01/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.90 | 17.05 K | $11.61 M |
| 11/28/2025 | $0.94 | $1.00 (5.85%) | $1.02 | $0.94 | 6.10 K | $12.16 M |
| 11/26/2025 | $0.97 | $0.90 (-7.09%) | $1.01 | $0.90 | 37.52 K | $11.02 M |
| 11/25/2025 | $0.95 | $0.92 (-3.59%) | $0.96 | $0.92 | 1.90 K | $11.19 M |
| 11/24/2025 | $0.90 | $0.91 (0.74%) | $0.92 | $0.85 | 34.15 K | $11.08 M |
| 11/21/2025 | $1.00 | $0.90 (-9.99%) | $1.00 | $0.89 | 12.60 K | $11.00 M |
| 11/20/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 18.21 K | $12.71 M |
| 11/19/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.96 | 19.29 K | $12.47 M |
| 11/18/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 12.83 K | $12.59 M |
| 11/17/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 29.22 K | $12.96 M |
| 11/14/2025 | $1.10 | $1.14 (3.64%) | $1.16 | $1.09 | 53.54 K | $13.93 M |
| 11/13/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 29.58 K | $13.69 M |
| 11/12/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.11 | 20.55 K | $14.30 M |
| 11/11/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.13 | 11.02 K | $14.06 M |
| 11/10/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 37.50 K | $14.18 M |
| 11/07/2025 | $1.24 | $1.14 (-8.06%) | $1.27 | $1.14 | 42.61 K | $13.93 M |
| 11/06/2025 | $1.30 | $1.22 (-6.15%) | $1.35 | $1.21 | 62.71 K | $14.91 M |
| 11/05/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.34 | 8.30 K | $16.75 M |
| 11/04/2025 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.34 | 38.54 K | $16.38 M |
| 11/03/2025 | $1.42 | $1.46 (2.82%) | $1.54 | $1.41 | 16.70 K | $17.85 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.
