Priority Technology Holdings, Inc.PRTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.92 | $5.92 | $5.42 | $5.48 | 380,974 |
| 2/2/2026 | $5.89 | $6.00 | $5.86 | $5.88 | 283,856 |
| 1/30/2026 | $5.86 | $5.99 | $5.74 | $5.91 | 293,900 |
| 1/29/2026 | $5.88 | $5.91 | $5.70 | $5.91 | 191,200 |
| 1/28/2026 | $5.99 | $5.99 | $5.83 | $5.86 | 200,032 |
| 1/27/2026 | $6.04 | $6.09 | $5.95 | $5.95 | 321,900 |
| 1/26/2026 | $5.88 | $6.03 | $5.87 | $6.01 | 269,800 |
| 1/23/2026 | $6.03 | $6.04 | $5.90 | $6.01 | 176,538 |
| 1/22/2026 | $6.08 | $6.16 | $5.98 | $6.03 | 376,700 |
| 1/21/2026 | $5.85 | $6.09 | $5.83 | $5.99 | 713,405 |
| 1/20/2026 | $5.80 | $5.88 | $5.79 | $5.83 | 411,900 |
| 1/16/2026 | $5.85 | $5.91 | $5.81 | $5.84 | 191,613 |
| 1/15/2026 | $5.78 | $5.88 | $5.69 | $5.81 | 369,135 |
| 1/14/2026 | $5.75 | $5.81 | $5.67 | $5.76 | 231,200 |
| 1/13/2026 | $5.86 | $5.89 | $5.70 | $5.77 | 266,000 |
| 1/12/2026 | $5.89 | $5.95 | $5.80 | $5.86 | 259,400 |
| 1/9/2026 | $5.87 | $5.99 | $5.78 | $5.91 | 323,935 |
| 1/8/2026 | $5.44 | $5.97 | $5.44 | $5.82 | 529,976 |
| 1/7/2026 | $5.59 | $5.61 | $5.43 | $5.51 | 257,300 |
| 1/6/2026 | $5.54 | $5.66 | $5.48 | $5.60 | 289,678 |
| 1/5/2026 | $5.27 | $5.66 | $5.27 | $5.54 | 457,115 |
| 1/2/2026 | $5.52 | $5.57 | $5.26 | $5.32 | 236,100 |
| 12/31/2025 | $5.52 | $5.52 | $5.38 | $5.45 | 584,710 |
| 12/30/2025 | $5.58 | $5.62 | $5.50 | $5.50 | 463,307 |
| 12/29/2025 | $5.50 | $5.60 | $5.50 | $5.58 | 332,100 |
| 12/26/2025 | $5.57 | $5.61 | $5.51 | $5.53 | 223,659 |
| 12/24/2025 | $5.53 | $5.60 | $5.50 | $5.59 | 168,516 |
| 12/23/2025 | $5.63 | $5.70 | $5.52 | $5.52 | 378,000 |
| 12/22/2025 | $5.61 | $5.78 | $5.60 | $5.66 | 402,700 |
| 12/19/2025 | $5.60 | $5.66 | $5.59 | $5.61 | 645,742 |
| 12/18/2025 | $5.63 | $5.71 | $5.51 | $5.59 | 274,826 |
| 12/17/2025 | $5.54 | $5.71 | $5.51 | $5.54 | 296,541 |
| 12/16/2025 | $5.51 | $5.63 | $5.46 | $5.52 | 351,000 |
| 12/15/2025 | $5.82 | $5.82 | $5.54 | $5.54 | 309,335 |
| 12/12/2025 | $5.83 | $5.94 | $5.75 | $5.77 | 293,945 |
| 12/11/2025 | $5.77 | $5.90 | $5.71 | $5.82 | 286,145 |
| 12/10/2025 | $5.53 | $5.89 | $5.45 | $5.80 | 483,400 |
| 12/9/2025 | $5.63 | $5.82 | $5.57 | $5.59 | 559,832 |
| 12/8/2025 | $5.71 | $5.77 | $5.60 | $5.64 | 429,513 |
| 12/5/2025 | $5.74 | $5.87 | $5.61 | $5.67 | 409,829 |
| 12/4/2025 | $5.79 | $5.90 | $5.73 | $5.73 | 449,900 |
| 12/3/2025 | $5.69 | $5.91 | $5.69 | $5.78 | 417,575 |
| 12/2/2025 | $6.00 | $6.00 | $5.66 | $5.66 | 515,521 |
| 12/1/2025 | $5.85 | $5.99 | $5.79 | $5.96 | 470,752 |
| 11/28/2025 | $5.89 | $6.11 | $5.84 | $5.85 | 379,800 |
| 11/26/2025 | $5.65 | $5.93 | $5.65 | $5.84 | 494,600 |
| 11/25/2025 | $5.75 | $5.77 | $5.63 | $5.67 | 521,300 |
| 11/24/2025 | $5.41 | $5.76 | $5.31 | $5.75 | 552,061 |
| 11/21/2025 | $5.20 | $5.50 | $5.10 | $5.41 | 760,202 |
| 11/20/2025 | $5.31 | $5.48 | $5.07 | $5.12 | 844,800 |
| 11/19/2025 | $5.17 | $5.32 | $5.13 | $5.19 | 589,209 |
| 11/18/2025 | $5.32 | $5.40 | $5.08 | $5.19 | 846,704 |
| 11/17/2025 | $5.24 | $5.43 | $5.06 | $5.41 | 943,670 |
| 11/14/2025 | $5.16 | $5.36 | $5.05 | $5.24 | 937,014 |
| 11/13/2025 | $5.70 | $5.74 | $5.31 | $5.33 | 1.01M |
| 11/12/2025 | $5.53 | $5.83 | $5.51 | $5.78 | 1.09M |
| 11/11/2025 | $5.52 | $5.65 | $5.41 | $5.55 | 1.05M |
| 11/10/2025 | $5.60 | $6.20 | $5.52 | $5.57 | 4.07M |
| 11/7/2025 | $4.77 | $4.88 | $4.44 | $4.87 | 1.46M |
| 11/6/2025 | $6.50 | $6.51 | $4.78 | $4.85 | 1.86M |
| 11/5/2025 | $6.68 | $6.96 | $6.67 | $6.94 | 510,512 |