5 DAY PERFORMANCE
+7.11%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+121.83%
YEAR-TO-DATE PERFORMANCE
+28.39%
1 YEAR PERFORMANCE
+14.65%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.88 | $3.74 (-3.61%) | $3.94 | $3.68 | 2.67 M | $600.28 M |
| 12/04/2025 | $3.58 | $3.85 (7.54%) | $4.08 | $3.58 | 6.22 M | $617.94 M |
| 12/03/2025 | $3.30 | $3.61 (9.39%) | $3.64 | $3.27 | 3.51 M | $579.42 M |
| 12/02/2025 | $3.52 | $3.30 (-6.25%) | $3.57 | $3.26 | 4.25 M | $529.66 M |
| 12/01/2025 | $3.70 | $3.50 (-5.41%) | $3.74 | $3.48 | 2.68 M | $561.76 M |
| 11/28/2025 | $3.72 | $3.82 (2.69%) | $3.89 | $3.62 | 2.16 M | $613.12 M |
| 11/26/2025 | $3.75 | $3.71 (-1.07%) | $3.78 | $3.62 | 1.99 M | $595.47 M |
| 11/25/2025 | $3.77 | $3.72 (-1.33%) | $3.84 | $3.57 | 1.86 M | $597.07 M |
| 11/24/2025 | $3.68 | $3.79 (2.99%) | $3.82 | $3.67 | 3.55 M | $608.31 M |
| 11/21/2025 | $3.60 | $3.63 (0.83%) | $3.72 | $3.43 | 2.75 M | $582.63 M |
| 11/20/2025 | $3.83 | $3.69 (-3.66%) | $4.04 | $3.59 | 5.07 M | $592.26 M |
| 11/19/2025 | $3.56 | $3.72 (4.49%) | $3.95 | $3.55 | 5.57 M | $597.07 M |
| 11/18/2025 | $3.79 | $3.55 (-6.33%) | $3.83 | $3.47 | 4.56 M | $569.79 M |
| 11/17/2025 | $3.41 | $3.82 (12.02%) | $3.82 | $3.33 | 8.38 M | $613.12 M |
| 11/14/2025 | $3.18 | $3.37 (5.97%) | $3.53 | $3.17 | 4.07 M | $540.90 M |
| 11/13/2025 | $3.53 | $3.33 (-5.67%) | $3.56 | $3.27 | 4.11 M | $534.48 M |
| 11/12/2025 | $3.92 | $3.55 (-9.44%) | $4.00 | $3.53 | 4.19 M | $569.79 M |
| 11/11/2025 | $3.50 | $3.92 (12%) | $3.94 | $3.45 | 4.18 M | $629.17 M |
| 11/10/2025 | $4.09 | $3.53 (-13.69%) | $4.11 | $3.52 | 4.71 M | $566.58 M |
| 11/07/2025 | $4.00 | $3.81 (-4.75%) | $4.07 | $3.57 | 5.95 M | $611.52 M |
| 11/06/2025 | $4.43 | $4.18 (-5.64%) | $4.44 | $4.17 | 2.03 M | $670.90 M |
| 11/05/2025 | $4.31 | $4.40 (2.09%) | $4.46 | $4.13 | 3.51 M | $706.21 M |
| 11/04/2025 | $4.29 | $4.30 (0.23%) | $4.56 | $4.27 | 3.12 M | $690.16 M |
| 11/03/2025 | $4.94 | $4.56 (-7.69%) | $4.98 | $4.45 | 2.97 M | $731.89 M |
| 10/31/2025 | $4.37 | $4.94 (13.04%) | $5.03 | $4.31 | 6.66 M | $638.18 M |
| 10/30/2025 | $4.45 | $4.35 (-2.25%) | $4.58 | $4.34 | 2.63 M | $561.96 M |
| 10/29/2025 | $4.86 | $4.54 (-6.58%) | $4.86 | $4.47 | 3.74 M | $586.50 M |
| 10/28/2025 | $5.10 | $4.82 (-5.49%) | $5.11 | $4.74 | 3.19 M | $622.68 M |
| 10/27/2025 | $5.00 | $5.15 (3%) | $5.20 | $4.77 | 4.81 M | $665.31 M |
| 10/24/2025 | $5.50 | $5.33 (-3.09%) | $5.55 | $5.30 | 1.82 M | $688.56 M |
| 10/23/2025 | $5.18 | $5.38 (3.86%) | $5.43 | $5.00 | 2.71 M | $695.02 M |
| 10/22/2025 | $5.50 | $5.11 (-7.09%) | $5.63 | $4.93 | 5.86 M | $660.14 M |
| 10/21/2025 | $6.19 | $5.59 (-9.69%) | $6.30 | $5.58 | 3.15 M | $722.15 M |
| 10/20/2025 | $5.63 | $6.18 (9.77%) | $6.23 | $5.57 | 4.04 M | $798.37 M |
| 10/17/2025 | $5.65 | $5.45 (-3.54%) | $5.76 | $5.39 | 3.57 M | $704.06 M |
| 10/16/2025 | $6.42 | $5.80 (-9.66%) | $6.56 | $5.75 | 3.29 M | $749.28 M |
| 10/15/2025 | $6.19 | $6.37 (2.91%) | $6.65 | $5.91 | 5.67 M | $822.91 M |
| 10/14/2025 | $5.48 | $5.99 (9.31%) | $6.11 | $5.25 | 4.35 M | $773.82 M |
| 10/13/2025 | $5.83 | $5.65 (-3.09%) | $5.90 | $5.43 | 3.09 M | $729.90 M |
| 10/10/2025 | $6.28 | $5.68 (-9.55%) | $6.42 | $5.50 | 5.67 M | $733.78 M |
| 10/09/2025 | $6.38 | $6.23 (-2.35%) | $6.44 | $6.08 | 3.79 M | $804.83 M |
| 10/08/2025 | $5.92 | $6.45 (8.95%) | $6.85 | $5.85 | 6.05 M | $833.25 M |
| 10/07/2025 | $6.10 | $5.87 (-3.77%) | $6.10 | $5.66 | 5.59 M | $758.32 M |
| 10/06/2025 | $6.62 | $6.08 (-8.16%) | $6.94 | $6.04 | 4.45 M | $785.45 M |
| 10/03/2025 | $6.73 | $6.32 (-6.09%) | $6.92 | $6.32 | 4.85 M | $816.46 M |
| 10/02/2025 | $5.68 | $6.67 (17.43%) | $6.70 | $5.61 | 5.66 M | $861.67 M |
| 10/01/2025 | $5.53 | $5.59 (1.08%) | $5.82 | $5.46 | 3.35 M | $722.15 M |
| 09/30/2025 | $5.33 | $5.54 (3.94%) | $5.63 | $5.28 | 3.24 M | $715.69 M |
| 09/29/2025 | $5.17 | $5.32 (2.9%) | $5.35 | $5.07 | 2.11 M | $687.27 M |
| 09/26/2025 | $5.28 | $5.12 (-3.03%) | $5.31 | $4.87 | 2.64 M | $661.43 M |
| 09/25/2025 | $5.16 | $5.22 (1.16%) | $5.42 | $4.96 | 3.49 M | $674.35 M |
| 09/24/2025 | $5.44 | $5.56 (2.21%) | $5.63 | $5.36 | 3.82 M | $718.27 M |
| 09/23/2025 | $5.04 | $5.39 (6.94%) | $5.44 | $4.82 | 4.46 M | $696.31 M |
| 09/22/2025 | $4.89 | $4.99 (2.04%) | $5.04 | $4.72 | 2.42 M | $644.64 M |
| 09/19/2025 | $5.14 | $4.89 (-4.86%) | $5.20 | $4.87 | 5.36 M | $631.72 M |
| 09/18/2025 | $4.69 | $5.12 (9.17%) | $5.17 | $4.69 | 6.22 M | $661.43 M |
| 09/17/2025 | $4.87 | $4.65 (-4.52%) | $5.04 | $4.56 | 4.04 M | $600.71 M |
| 09/16/2025 | $3.96 | $4.67 (17.93%) | $4.70 | $3.96 | 5.13 M | $603.30 M |
| 09/15/2025 | $4.18 | $4.01 (-4.07%) | $4.28 | $3.95 | 2.36 M | $518.04 M |
| 09/12/2025 | $4.13 | $4.07 (-1.45%) | $4.13 | $3.94 | 2.71 M | $525.79 M |
| 09/11/2025 | $3.89 | $4.08 (4.88%) | $4.17 | $3.89 | 2.65 M | $527.08 M |
| 09/10/2025 | $4.18 | $3.89 (-6.94%) | $4.18 | $3.85 | 4.17 M | $502.53 M |
| 09/09/2025 | $3.90 | $4.12 (5.64%) | $4.12 | $3.77 | 3.57 M | $532.25 M |
| 09/08/2025 | $3.80 | $3.89 (2.37%) | $4.00 | $3.68 | 3.89 M | $502.53 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.
