Skip to main content
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
17.80
+2.73 (18.12%)
At close: Mar 6, 2026, 4:00 PM EST
18.15
+0.35 (1.97%)
After-hours: Mar 6, 2026, 4:58 PM EST

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5018.3116.0917.8017.8018.12%411,201
Mar 5, 202615.2515.2714.5515.0715.07-2.02%208,658
Mar 4, 202615.2916.0515.0915.3815.380.59%257,258
Mar 3, 202615.8416.4514.5515.2915.29-3.47%208,984
Mar 2, 202616.5017.1415.8215.8415.84-6.33%187,668
Feb 27, 202618.0018.2916.5416.9116.91-5.05%326,447
Feb 26, 202617.0017.9017.0017.8117.815.14%177,726
Feb 25, 202616.0117.0915.8516.9416.946.54%170,833
Feb 24, 202615.5016.3914.9015.9015.901.86%473,467
Feb 23, 202616.2316.6914.8315.6115.61-8.45%734,631
Feb 20, 202619.0519.2617.0017.0517.05-11.66%528,343
Feb 19, 202620.5020.6318.0119.3019.30-3.79%455,154
Feb 18, 202621.1621.3118.1920.0620.06-7.73%387,786
Feb 17, 202622.1922.3820.1921.7421.74-1.05%237,920
Feb 13, 202621.3322.3321.3221.9721.974.82%112,230
Feb 12, 202621.7821.9120.4520.9620.96-2.06%267,689
Feb 11, 202622.8622.8620.5021.4021.40-0.14%344,156
Feb 10, 202621.0621.8420.0521.4321.431.47%405,970
Feb 9, 202619.0421.6818.9921.1221.129.77%631,620
Feb 6, 202617.5019.4417.0019.2419.248.64%193,705
Feb 5, 202617.9019.2017.5417.7117.71-6.44%211,979
Feb 4, 202619.3919.4917.9218.9318.93-2.77%224,814
Feb 3, 202619.5019.9318.5119.4719.470.31%188,371
Feb 2, 202618.9220.2918.6919.4119.411.65%252,423
Jan 30, 202620.3720.7718.9019.1019.10-6.76%224,567
Jan 29, 202619.3020.8919.3020.4820.485.95%323,200
Jan 28, 202619.4819.8318.9019.3319.330.21%252,120
Jan 27, 202618.4019.4118.4019.2919.295.12%316,716
Jan 26, 202618.2218.9017.9918.3518.35-0.38%211,331
Jan 23, 202618.8618.8617.5418.4218.42-2.54%238,378
Jan 22, 202615.8118.9815.8118.9018.9015.46%475,321
Jan 21, 202616.1516.5015.4816.3716.370.86%276,444
Jan 20, 202615.8716.2515.1416.2316.233.28%329,023
Jan 16, 202615.5516.3315.1915.7215.725.68%216,640
Jan 15, 202615.7015.7014.1214.8714.87-5.41%214,398
Jan 14, 202615.8016.2115.5015.7215.72-0.69%145,858
Jan 13, 202616.0016.2015.6515.8315.83-187,312
Jan 12, 202615.7616.0014.6615.8315.831.93%200,623
Jan 9, 202616.7516.9615.2915.5315.53-7.28%271,534
Jan 8, 202616.4916.9216.2216.7516.751.58%223,050
Jan 7, 202616.2716.6916.0116.4916.491.17%336,091
Jan 6, 202616.2316.4115.7016.3016.302.84%323,637
Jan 5, 202615.9016.0315.0015.8515.850.44%110,984
Jan 2, 202615.9816.5015.6715.7815.780.19%101,438
Dec 31, 202515.7916.3115.3915.7515.750.06%83,423
Dec 30, 202516.3016.5015.4015.7415.74-3.32%100,616
Dec 29, 202516.6516.6716.2016.2816.28-3.55%78,323
Dec 26, 202517.1417.3316.5116.8816.88-0.18%49,147
Dec 24, 202516.8917.6116.1716.9116.91-1.17%111,321
Dec 23, 202518.2718.2716.8117.1117.11-6.91%207,385
Dec 22, 202517.5018.4816.7618.3818.385.15%132,122
Dec 19, 202516.8417.4916.2417.4817.486.00%167,476
Dec 18, 202516.0416.9716.0416.4916.493.19%170,715
Dec 17, 202516.5416.5815.5215.9815.98-3.62%94,847
Dec 16, 202514.6817.0014.5516.5816.5813.33%215,183
Dec 15, 202514.9415.5614.0214.6314.63-1.51%104,878
Dec 12, 202515.6515.6514.6114.8614.86-3.98%123,981
Dec 11, 202514.3515.7014.1415.4715.478.18%294,606
Dec 10, 202514.0714.9014.0114.3014.301.89%132,817
Dec 9, 202513.9014.4313.9014.0414.04-1.99%137,040
Dec 8, 202514.2714.4313.7614.3214.322.36%119,901
Dec 5, 202513.8714.5013.6213.9913.990.43%117,861
Dec 4, 202514.3114.3112.9313.9313.93-3.20%138,086
Dec 3, 202514.1714.7213.7014.3914.391.77%152,656
Dec 2, 202514.9614.9613.4514.1414.14-4.20%172,214
Dec 1, 202514.6214.9713.5214.7614.761.44%139,187
Nov 28, 202514.4314.9314.3114.5514.551.89%60,482
Nov 26, 202514.8715.3014.0814.2814.28-6.73%165,120
Nov 25, 202514.2415.3213.9615.3115.318.58%136,746
Nov 24, 202513.1914.6012.7014.1014.1011.20%185,829
Nov 21, 202512.9712.9712.3312.6812.68-1.55%68,816
Nov 20, 202512.8013.3912.1912.8812.881.34%167,867
Nov 19, 202512.4113.0611.9812.7112.713.21%140,699
Nov 18, 202511.5512.4611.3712.3212.324.45%70,717
Nov 17, 202512.5512.5511.5611.7911.79-3.36%109,268
Nov 14, 202513.5213.5212.1112.2012.20-9.43%132,922
Nov 13, 202513.3813.9813.2013.4713.47-2.88%119,561
Nov 12, 202513.1813.9812.8113.8713.877.27%172,148
Nov 11, 202512.5013.0012.2412.9312.938.75%154,665
Nov 10, 202513.0813.2511.6411.8911.89-3.65%200,918
Nov 7, 202512.3012.9111.7112.3412.34-0.04%126,138
Nov 6, 202512.6613.1712.0512.3512.35-2.95%171,548
Nov 5, 202513.2313.8912.6712.7212.72-0.66%132,627
Nov 4, 202513.5813.7012.7612.8112.81-5.64%142,711
Nov 3, 202514.8014.8013.5113.5713.57-8.43%181,136
Oct 31, 202514.8715.2614.4014.8214.824.73%242,198
Oct 30, 202514.0014.9913.5114.1514.152.39%213,895
Oct 29, 202512.2414.1812.0413.8213.8213.00%195,204
Oct 28, 202513.8813.8812.1012.2312.23-6.50%276,990
Oct 27, 202513.9714.4212.4213.0813.08-21.96%819,540
Oct 24, 202517.4917.9916.4716.7616.76-3.57%185,814
Oct 23, 202516.1617.8715.9417.3817.386.56%209,624
Oct 22, 202516.4416.5415.5016.3116.31-1.39%107,655
Oct 21, 202516.0017.5015.5016.5416.541.85%149,526
Oct 20, 202515.6416.6415.1016.2416.248.27%145,444
Oct 17, 202516.0016.0014.5015.0015.00-5.42%73,483
Oct 16, 202515.0016.9814.8415.8615.866.87%179,179
Oct 15, 202513.9114.9513.9114.8414.846.08%105,162
Oct 14, 202514.0414.5013.8013.9913.991.30%121,809
Oct 13, 202513.7414.2813.2913.8113.81-0.58%88,826