Skip to main content
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
18.83
-0.92 (-4.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.7319.9717.6718.8318.83-4.66%176,066
Jun 25, 202619.8720.4319.3019.7519.750.15%55,895
Jun 24, 202619.7120.4319.2719.7219.72-1.00%111,861
Jun 23, 202619.5020.2419.2119.9219.92-0.20%91,740
Jun 22, 202620.4820.5019.5919.9619.96-2.63%176,187
Jun 18, 202619.9420.8219.8620.5020.503.25%140,303
Jun 17, 202620.6420.7519.3019.8619.86-3.19%148,894
Jun 16, 202621.0021.2020.5020.5120.51-1.16%119,227
Jun 15, 202621.6722.0320.3320.7520.75-4.07%128,878
Jun 12, 202620.6922.2220.3421.6321.634.54%348,612
Jun 11, 202619.2521.0019.1320.6920.697.48%330,264
Jun 10, 202620.1921.0018.1219.2519.25-8.03%389,092
Jun 9, 202620.2521.0019.5020.9320.934.65%295,631
Jun 8, 202620.1820.7419.2420.0020.000.70%279,709
Jun 5, 202620.5821.0419.2219.8619.86-4.47%197,634
Jun 4, 202620.9821.4320.2020.7920.79-0.19%378,111
Jun 3, 202620.5121.0320.1920.8320.83-0.67%244,083
Jun 2, 202620.3021.0719.5120.9720.972.84%274,960
Jun 1, 202621.1021.8020.2520.3920.39-3.36%300,883
May 29, 202620.0021.9919.4121.1021.104.56%378,994
May 28, 202617.2520.2916.8820.1820.1816.92%373,582
May 27, 202617.6919.1517.0017.2617.26-3.09%635,200
May 26, 202616.8018.0016.8017.8117.816.20%240,009
May 22, 202616.0616.7715.6316.7716.775.34%192,284
May 21, 202615.7716.5615.4815.9215.922.91%163,331
May 20, 202614.6215.8114.5015.4715.475.85%211,708
May 19, 202614.6215.2614.0014.6214.620.52%291,950
May 18, 202615.8516.6214.3914.5414.54-6.85%371,918
May 15, 202617.5617.6915.3015.6115.61-11.26%384,105
May 14, 202617.0318.3316.8217.5917.590.11%446,887
May 13, 202618.0018.2017.3917.5717.57-2.33%152,597
May 12, 202617.4618.0016.9117.9917.992.51%101,333
May 11, 202616.2917.8416.2817.5517.558.60%226,572
May 8, 202616.0016.2715.3116.1616.161.83%224,928
May 7, 202615.7616.3215.0615.8715.87-0.19%326,374
May 6, 202617.4217.4215.7515.9015.90-4.96%261,512
May 5, 202616.1916.9116.0416.7316.731.39%95,020
May 4, 202616.7316.9616.2216.5016.50-3.06%124,558
May 1, 202616.8517.3416.6717.0217.021.86%151,101
Apr 30, 202617.5217.9616.5516.7116.71-4.02%197,845
Apr 29, 202618.3818.3817.0517.4117.41-5.28%232,639
Apr 28, 202619.4719.5717.9018.3818.38-6.32%176,467
Apr 27, 202618.5020.2018.1119.6219.627.04%357,655
Apr 24, 202617.4618.3416.6818.3318.334.74%166,441
Apr 23, 202617.9618.0017.2017.5017.50-2.56%83,407
Apr 22, 202618.0018.6417.8117.9617.96-0.11%92,595
Apr 21, 202618.2118.3217.8417.9817.98-1.21%78,603
Apr 20, 202617.8019.1317.8018.2018.202.08%203,594
Apr 17, 202617.9918.5017.7417.8317.83-0.61%222,503
Apr 16, 202617.8018.5017.7017.9417.941.07%104,034
Apr 15, 202618.0118.2417.6217.7517.75-1.44%145,247
Apr 14, 202618.6318.6817.8118.0118.01-0.88%105,936
Apr 13, 202617.8318.4217.2518.1718.172.48%87,292
Apr 10, 202618.0819.7217.6017.7317.731.49%179,153
Apr 9, 202619.2120.1217.2117.4717.47-11.54%217,641
Apr 8, 202620.0220.0419.3619.7519.753.40%82,646
Apr 7, 202619.6620.3918.6619.1019.10-4.31%177,537
Apr 6, 202619.9120.8019.1619.9619.961.42%129,626
Apr 2, 202619.4720.0018.6319.6819.680.56%116,637
Apr 1, 202619.2520.9019.2219.5719.571.29%164,004
Mar 31, 202619.8920.8519.1419.3219.32-3.16%122,977
Mar 30, 202620.6420.6719.4519.9519.95-2.68%160,064
Mar 27, 202621.1721.6020.0020.5020.50-3.85%154,325
Mar 26, 202621.1422.0420.9721.3221.32-1.11%160,137
Mar 25, 202622.1523.6321.0021.5621.56-2.66%174,244
Mar 24, 202621.0023.1920.7522.1522.153.22%343,711
Mar 23, 202619.6221.4619.6021.4621.469.38%133,354
Mar 20, 202621.0821.7919.6119.6219.62-7.23%119,929
Mar 19, 202619.9321.6719.9321.1521.153.37%156,044
Mar 18, 202620.7321.3119.6120.4620.46-1.30%119,409
Mar 17, 202621.5621.9920.5920.7320.73-4.60%131,481
Mar 16, 202621.5022.4021.3221.7321.734.87%162,112
Mar 13, 202620.7522.6819.8520.7220.72-0.29%326,465
Mar 12, 202620.2021.4020.2020.7820.781.07%234,658
Mar 11, 202619.0021.4519.0020.5620.563.11%327,541
Mar 10, 202620.5921.1919.9219.9419.94-2.68%193,913
Mar 9, 202617.4020.8116.7920.4920.4915.11%362,258
Mar 6, 202616.5018.3116.0917.8017.8018.12%411,202
Mar 5, 202615.2515.2714.5515.0715.07-2.02%208,659
Mar 4, 202615.2916.0515.0915.3815.380.59%257,708
Mar 3, 202615.8416.4514.5515.2915.29-3.47%209,125
Mar 2, 202616.5017.1415.8215.8415.84-6.33%187,812
Feb 27, 202618.0018.2916.5416.9116.91-5.05%326,450
Feb 26, 202617.0017.9017.0017.8117.815.14%178,887
Feb 25, 202616.0117.0915.8516.9416.946.54%170,838
Feb 24, 202615.5016.3914.9015.9015.901.86%473,546
Feb 23, 202616.2316.6914.8315.6115.61-8.45%735,136
Feb 20, 202619.0519.2617.0017.0517.05-11.66%529,632
Feb 19, 202620.5020.6318.0119.3019.30-3.79%456,256
Feb 18, 202621.1621.3118.1920.0620.06-7.73%387,924
Feb 17, 202622.1922.3820.1921.7421.74-1.05%238,020
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