PRISMA.ST(PRISMA.ST)
PRISMA.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $24.50 | $25.30 | $24.50 | $25.30 | 53,017 |
| 8/18/2026 | $24.70 | $25.00 | $24.50 | $24.70 | 41,551 |
| 8/17/2026 | $24.90 | $25.10 | $24.70 | $24.70 | 15,683 |
| 8/14/2026 | $25.00 | $25.00 | $24.70 | $24.80 | 15,573 |
| 8/13/2026 | $25.00 | $25.00 | $24.60 | $24.80 | 34,209 |
| 8/12/2026 | $24.60 | $25.00 | $24.60 | $24.80 | 20,428 |
| 8/11/2026 | $24.80 | $25.00 | $24.50 | $24.60 | 26,253 |
| 8/10/2026 | $24.50 | $25.00 | $24.20 | $24.70 | 63,860 |
| 8/7/2026 | $24.50 | $24.60 | $24.10 | $24.50 | 80,492 |
| 8/6/2026 | $23.90 | $24.50 | $23.70 | $24.50 | 39,158 |
| 8/5/2026 | $24.20 | $24.40 | $23.40 | $24.00 | 112,913 |
| 8/4/2026 | $24.80 | $24.80 | $24.00 | $24.20 | 110,782 |
| 8/3/2026 | $25.30 | $25.50 | $24.50 | $24.60 | 82,047 |
| 7/31/2026 | $25.10 | $25.70 | $25.10 | $25.30 | 25,222 |
| 7/30/2026 | $24.30 | $25.30 | $24.30 | $25.30 | 32,613 |
| 7/29/2026 | $24.00 | $24.40 | $23.80 | $24.30 | 45,090 |
| 7/28/2026 | $24.30 | $24.30 | $23.90 | $24.00 | 49,086 |
| 7/27/2026 | $24.70 | $24.90 | $24.10 | $24.10 | 46,609 |
| 7/24/2026 | $25.00 | $25.00 | $24.20 | $24.40 | 74,068 |
| 7/23/2026 | $25.10 | $25.10 | $24.60 | $24.80 | 37,415 |
| 7/22/2026 | $24.60 | $25.30 | $24.50 | $25.10 | 70,119 |
| 7/21/2026 | $25.00 | $25.60 | $24.30 | $24.50 | 19,478 |
| 7/20/2026 | $24.90 | $25.40 | $24.90 | $25.00 | 6,148 |
| 7/17/2026 | $25.30 | $25.30 | $24.80 | $25.00 | 32,453 |
| 7/16/2026 | $25.40 | $25.70 | $25.20 | $25.30 | 19,797 |
| 7/15/2026 | $25.50 | $25.70 | $25.20 | $25.30 | 36,462 |
| 7/14/2026 | $24.60 | $25.50 | $24.60 | $25.50 | 33,119 |
| 7/13/2026 | $24.20 | $24.90 | $24.20 | $24.70 | 43,800 |
| 7/10/2026 | $24.40 | $25.00 | $24.10 | $24.30 | 359,945 |
| 7/9/2026 | $23.90 | $24.00 | $23.70 | $24.00 | 47,682 |
| 7/8/2026 | $23.90 | $24.40 | $23.30 | $23.70 | 77,695 |
| 7/7/2026 | $23.70 | $24.00 | $23.60 | $23.80 | 79,504 |
| 7/6/2026 | $23.90 | $24.20 | $23.60 | $23.80 | 45,805 |
| 7/3/2026 | $23.60 | $23.90 | $23.50 | $23.80 | 47,477 |
| 7/2/2026 | $23.80 | $23.90 | $23.50 | $23.60 | 30,158 |
| 7/1/2026 | $23.40 | $23.70 | $23.40 | $23.50 | 126,724 |
| 6/30/2026 | $23.50 | $23.50 | $23.10 | $23.20 | 122,316 |
| 6/29/2026 | $23.80 | $23.80 | $23.40 | $23.40 | 9,490 |
| 6/26/2026 | $23.90 | $24.00 | $23.60 | $23.70 | 17,546 |
| 6/25/2026 | $24.10 | $24.40 | $22.30 | $23.80 | 186,060 |
| 6/24/2026 | $24.90 | $24.90 | $24.00 | $24.10 | 115,765 |
| 6/23/2026 | $24.40 | $24.80 | $24.20 | $24.80 | 93,730 |
| 6/22/2026 | $24.30 | $24.90 | $24.30 | $24.60 | 5,507 |
| 6/18/2026 | $25.00 | $25.30 | $24.30 | $24.30 | 31,550 |
| 6/17/2026 | $25.20 | $25.20 | $24.90 | $25.00 | 25,526 |
| 6/16/2026 | $24.45 | $25.10 | $24.40 | $25.10 | 195,511 |
| 6/15/2026 | $24.50 | $24.60 | $24.30 | $24.60 | 30,209 |
| 6/12/2026 | $24.00 | $24.60 | $23.00 | $24.30 | 43,700 |
| 6/11/2026 | $24.20 | $24.80 | $24.20 | $24.20 | 232,418 |
| 6/10/2026 | $24.50 | $24.60 | $23.90 | $24.40 | 94,352 |
| 6/9/2026 | $24.40 | $24.50 | $24.20 | $24.40 | 1.02M |
| 6/8/2026 | $24.20 | $24.50 | $24.00 | $24.30 | 1.02M |
| 6/5/2026 | $24.60 | $24.60 | $24.20 | $24.20 | 15,258 |
| 6/4/2026 | $25.10 | $25.10 | $24.40 | $24.40 | 11,872 |
| 6/3/2026 | $25.50 | $25.70 | $24.70 | $24.80 | 28,494 |
| 6/2/2026 | $25.50 | $25.80 | $25.40 | $25.50 | 14,895 |
| 6/1/2026 | $25.70 | $26.00 | $25.50 | $25.50 | 17,779 |
| 5/29/2026 | $25.60 | $26.00 | $25.60 | $25.90 | 12,562 |
| 5/28/2026 | $25.50 | $25.90 | $25.50 | $25.60 | 14,079 |
| 5/27/2026 | $24.60 | $25.60 | $24.60 | $25.60 | 36,234 |
| 5/26/2026 | $25.30 | $25.50 | $25.10 | $25.10 | 36,131 |
| 5/25/2026 | $25.20 | $25.60 | $25.20 | $25.30 | 26,846 |
| 5/22/2026 | $25.40 | $25.50 | $25.20 | $25.20 | 13,883 |