ProKidney Corp.PROKNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2.28 | $2.29 | $2.15 | $2.21 | 715,171 |
| 3/2/2026 | $2.16 | $2.34 | $2.16 | $2.31 | 611,500 |
| 2/27/2026 | $2.22 | $2.28 | $2.18 | $2.24 | 395,838 |
| 2/26/2026 | $2.29 | $2.29 | $2.17 | $2.23 | 403,924 |
| 2/25/2026 | $2.26 | $2.30 | $2.15 | $2.26 | 917,805 |
| 2/24/2026 | $2.15 | $2.26 | $2.15 | $2.24 | 756,400 |
| 2/23/2026 | $2.10 | $2.18 | $2.07 | $2.16 | 387,400 |
| 2/20/2026 | $2.19 | $2.21 | $2.07 | $2.09 | 399,300 |
| 2/19/2026 | $2.08 | $2.23 | $2.04 | $2.19 | 510,128 |
| 2/18/2026 | $2.02 | $2.13 | $2.00 | $2.11 | 452,500 |
| 2/17/2026 | $1.99 | $2.07 | $1.96 | $2.02 | 326,036 |
| 2/13/2026 | $1.94 | $2.09 | $1.94 | $1.98 | 370,100 |
| 2/12/2026 | $2.01 | $2.02 | $1.91 | $1.98 | 516,910 |
| 2/11/2026 | $2.00 | $2.05 | $1.87 | $2.00 | 866,453 |
| 2/10/2026 | $1.99 | $2.12 | $1.97 | $2.01 | 874,122 |
| 2/9/2026 | $1.89 | $2.02 | $1.80 | $1.99 | 1.14M |
| 2/6/2026 | $1.74 | $1.89 | $1.74 | $1.87 | 946,338 |
| 2/5/2026 | $1.87 | $1.94 | $1.71 | $1.73 | 1.48M |
| 2/4/2026 | $2.02 | $2.05 | $1.83 | $1.90 | 1.21M |
| 2/3/2026 | $2.02 | $2.09 | $1.88 | $2.03 | 2.17M |
| 2/2/2026 | $2.04 | $2.10 | $1.99 | $2.04 | 497,817 |
| 1/30/2026 | $2.13 | $2.18 | $1.96 | $1.98 | 1.63M |
| 1/29/2026 | $2.10 | $2.16 | $2.06 | $2.13 | 862,718 |
| 1/28/2026 | $2.20 | $2.23 | $2.10 | $2.10 | 994,945 |
| 1/27/2026 | $2.17 | $2.23 | $2.15 | $2.21 | 545,900 |
| 1/26/2026 | $2.14 | $2.17 | $2.10 | $2.14 | 725,320 |
| 1/23/2026 | $2.19 | $2.22 | $2.14 | $2.17 | 601,300 |
| 1/22/2026 | $2.15 | $2.29 | $2.15 | $2.18 | 852,120 |
| 1/21/2026 | $2.15 | $2.20 | $2.06 | $2.15 | 1.24M |
| 1/20/2026 | $2.18 | $2.25 | $2.12 | $2.14 | 1.35M |
| 1/16/2026 | $2.21 | $2.32 | $2.17 | $2.29 | 1.51M |
| 1/15/2026 | $2.29 | $2.29 | $2.15 | $2.18 | 1.24M |
| 1/14/2026 | $2.26 | $2.35 | $2.25 | $2.28 | 513,100 |
| 1/13/2026 | $2.35 | $2.37 | $2.20 | $2.29 | 1.53M |
| 1/12/2026 | $2.36 | $2.37 | $2.25 | $2.33 | 553,372 |
| 1/9/2026 | $2.38 | $2.39 | $2.28 | $2.34 | 829,820 |
| 1/8/2026 | $2.41 | $2.48 | $2.33 | $2.36 | 471,948 |
| 1/7/2026 | $2.29 | $2.54 | $2.27 | $2.42 | 1.35M |
| 1/6/2026 | $2.19 | $2.29 | $2.16 | $2.25 | 916,229 |
| 1/5/2026 | $2.22 | $2.23 | $2.10 | $2.14 | 1.48M |
| 1/2/2026 | $2.29 | $2.29 | $2.15 | $2.23 | 1.87M |
| 12/31/2025 | $2.20 | $2.24 | $2.16 | $2.24 | 1.14M |
| 12/30/2025 | $2.22 | $2.29 | $2.18 | $2.20 | 696,932 |
| 12/29/2025 | $2.48 | $2.55 | $2.19 | $2.20 | 1.51M |
| 12/26/2025 | $2.56 | $2.56 | $2.47 | $2.53 | 693,123 |
| 12/24/2025 | $2.51 | $2.59 | $2.43 | $2.57 | 409,300 |
| 12/23/2025 | $2.46 | $2.57 | $2.41 | $2.50 | 956,501 |
| 12/22/2025 | $2.37 | $2.52 | $2.37 | $2.46 | 613,200 |
| 12/19/2025 | $2.47 | $2.54 | $2.33 | $2.37 | 1.40M |
| 12/18/2025 | $2.39 | $2.59 | $2.35 | $2.47 | 3.26M |
| 12/17/2025 | $2.24 | $2.40 | $2.21 | $2.35 | 2.23M |
| 12/16/2025 | $2.12 | $2.22 | $2.10 | $2.20 | 2.02M |
| 12/15/2025 | $2.21 | $2.21 | $2.06 | $2.08 | 1.33M |
| 12/12/2025 | $2.22 | $2.28 | $2.20 | $2.21 | 819,000 |
| 12/11/2025 | $2.17 | $2.29 | $2.12 | $2.22 | 939,410 |
| 12/10/2025 | $2.21 | $2.21 | $2.09 | $2.17 | 1.02M |
| 12/9/2025 | $2.35 | $2.35 | $2.18 | $2.21 | 1.18M |
| 12/8/2025 | $2.39 | $2.44 | $2.30 | $2.35 | 1.12M |
| 12/5/2025 | $2.57 | $2.65 | $2.32 | $2.34 | 1.57M |
| 12/4/2025 | $2.44 | $2.59 | $2.41 | $2.57 | 1.34M |
| 12/3/2025 | $2.26 | $2.48 | $2.22 | $2.46 | 1.05M |