Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.740
-0.110 (-2.86%)
At close: Dec 5, 2025, 4:00 PM EST
3.850
+0.110 (2.94%)
After-hours: Dec 5, 2025, 7:58 PM EST
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.94 | 3.68 | 3.74 | 3.74 | -2.86% | 2,673,862 |
| Dec 4, 2025 | 3.58 | 4.08 | 3.58 | 3.85 | 3.85 | 6.65% | 6,217,488 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.27 | 3.61 | 3.61 | 9.39% | 3,507,068 |
| Dec 2, 2025 | 3.52 | 3.57 | 3.26 | 3.30 | 3.30 | -5.71% | 4,254,094 |
| Dec 1, 2025 | 3.70 | 3.74 | 3.48 | 3.50 | 3.50 | -8.38% | 2,676,238 |
| Nov 28, 2025 | 3.72 | 3.89 | 3.62 | 3.82 | 3.82 | 2.96% | 2,158,435 |
| Nov 26, 2025 | 3.75 | 3.78 | 3.62 | 3.71 | 3.71 | -0.27% | 1,994,360 |
| Nov 25, 2025 | 3.77 | 3.84 | 3.57 | 3.72 | 3.72 | -1.85% | 1,860,497 |
| Nov 24, 2025 | 3.68 | 3.82 | 3.67 | 3.79 | 3.79 | 4.41% | 3,554,037 |
| Nov 21, 2025 | 3.60 | 3.72 | 3.43 | 3.63 | 3.63 | -1.63% | 2,745,314 |
| Nov 20, 2025 | 3.83 | 4.04 | 3.59 | 3.69 | 3.69 | -0.81% | 5,069,155 |
| Nov 19, 2025 | 3.56 | 3.95 | 3.55 | 3.72 | 3.72 | 4.79% | 5,568,196 |
| Nov 18, 2025 | 3.79 | 3.83 | 3.47 | 3.55 | 3.55 | -7.07% | 4,556,098 |
| Nov 17, 2025 | 3.41 | 3.82 | 3.33 | 3.82 | 3.82 | 13.35% | 8,382,425 |
| Nov 14, 2025 | 3.18 | 3.53 | 3.17 | 3.37 | 3.37 | 1.20% | 4,072,024 |
| Nov 13, 2025 | 3.53 | 3.56 | 3.27 | 3.33 | 3.33 | -6.20% | 4,112,532 |
| Nov 12, 2025 | 3.92 | 4.00 | 3.53 | 3.55 | 3.55 | -9.44% | 4,187,213 |
| Nov 11, 2025 | 3.50 | 3.94 | 3.45 | 3.92 | 3.92 | 11.21% | 4,177,354 |
| Nov 10, 2025 | 4.09 | 4.11 | 3.52 | 3.53 | 3.53 | -7.48% | 4,706,260 |
| Nov 7, 2025 | 4.00 | 4.07 | 3.57 | 3.81 | 3.81 | -8.85% | 5,945,407 |
| Nov 6, 2025 | 4.43 | 4.44 | 4.17 | 4.18 | 4.18 | -5.00% | 2,032,632 |
| Nov 5, 2025 | 4.31 | 4.46 | 4.13 | 4.40 | 4.40 | 2.33% | 3,508,756 |
| Nov 4, 2025 | 4.29 | 4.56 | 4.27 | 4.30 | 4.30 | -5.70% | 3,118,236 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.45 | 4.56 | 4.56 | -7.69% | 2,969,204 |
| Oct 31, 2025 | 4.37 | 5.03 | 4.31 | 4.94 | 4.94 | 13.56% | 6,660,267 |
| Oct 30, 2025 | 4.45 | 4.58 | 4.34 | 4.35 | 4.35 | -4.19% | 2,627,082 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.47 | 4.54 | 4.54 | -5.81% | 3,744,250 |
| Oct 28, 2025 | 5.10 | 5.11 | 4.74 | 4.82 | 4.82 | -6.41% | 3,190,488 |
| Oct 27, 2025 | 5.00 | 5.20 | 4.77 | 5.15 | 5.15 | -3.38% | 4,812,572 |
| Oct 24, 2025 | 5.50 | 5.55 | 5.30 | 5.33 | 5.33 | -0.93% | 1,819,687 |
| Oct 23, 2025 | 5.18 | 5.43 | 5.00 | 5.38 | 5.38 | 5.28% | 2,709,759 |
| Oct 22, 2025 | 5.50 | 5.63 | 4.93 | 5.11 | 5.11 | -8.59% | 5,861,373 |
| Oct 21, 2025 | 6.19 | 6.30 | 5.58 | 5.59 | 5.59 | -9.55% | 3,152,667 |
| Oct 20, 2025 | 5.63 | 6.23 | 5.57 | 6.18 | 6.18 | 13.39% | 4,037,032 |
| Oct 17, 2025 | 5.65 | 5.76 | 5.39 | 5.45 | 5.45 | -6.03% | 3,566,335 |
| Oct 16, 2025 | 6.42 | 6.56 | 5.75 | 5.80 | 5.80 | -8.95% | 3,293,023 |
| Oct 15, 2025 | 6.19 | 6.65 | 5.91 | 6.37 | 6.37 | 6.34% | 5,666,972 |
| Oct 14, 2025 | 5.48 | 6.11 | 5.25 | 5.99 | 5.99 | 6.02% | 4,354,564 |
| Oct 13, 2025 | 5.83 | 5.90 | 5.43 | 5.65 | 5.65 | -0.53% | 3,085,318 |
| Oct 10, 2025 | 6.28 | 6.42 | 5.50 | 5.68 | 5.68 | -8.83% | 5,673,740 |
| Oct 9, 2025 | 6.38 | 6.44 | 6.08 | 6.23 | 6.23 | -3.41% | 3,794,064 |
| Oct 8, 2025 | 5.92 | 6.85 | 5.85 | 6.45 | 6.45 | 9.88% | 6,046,820 |
| Oct 7, 2025 | 6.10 | 6.10 | 5.66 | 5.87 | 5.87 | -3.45% | 5,593,673 |
| Oct 6, 2025 | 6.62 | 6.94 | 6.04 | 6.08 | 6.08 | -3.80% | 4,452,317 |
| Oct 3, 2025 | 6.73 | 6.92 | 6.32 | 6.32 | 6.32 | -5.25% | 4,852,283 |
| Oct 2, 2025 | 5.68 | 6.70 | 5.61 | 6.67 | 6.67 | 19.32% | 5,659,094 |
| Oct 1, 2025 | 5.53 | 5.82 | 5.46 | 5.59 | 5.59 | 0.90% | 3,346,274 |
| Sep 30, 2025 | 5.33 | 5.63 | 5.28 | 5.54 | 5.54 | 4.14% | 3,242,071 |
| Sep 29, 2025 | 5.17 | 5.35 | 5.07 | 5.32 | 5.32 | 3.91% | 2,111,279 |
| Sep 26, 2025 | 5.28 | 5.31 | 4.87 | 5.12 | 5.12 | -1.92% | 2,637,247 |
| Sep 25, 2025 | 5.16 | 5.42 | 4.96 | 5.22 | 5.22 | -6.12% | 3,493,781 |
| Sep 24, 2025 | 5.44 | 5.63 | 5.36 | 5.56 | 5.56 | 3.15% | 3,820,312 |
| Sep 23, 2025 | 5.04 | 5.44 | 4.82 | 5.39 | 5.39 | 8.02% | 4,462,380 |
| Sep 22, 2025 | 4.89 | 5.04 | 4.72 | 4.99 | 4.99 | 2.04% | 2,419,199 |
| Sep 19, 2025 | 5.14 | 5.20 | 4.87 | 4.89 | 4.89 | -4.49% | 5,357,214 |
| Sep 18, 2025 | 4.69 | 5.17 | 4.69 | 5.12 | 5.12 | 10.11% | 6,218,394 |
| Sep 17, 2025 | 4.87 | 5.04 | 4.56 | 4.65 | 4.65 | -0.43% | 4,044,877 |
| Sep 16, 2025 | 3.96 | 4.70 | 3.96 | 4.67 | 4.67 | 16.46% | 5,131,142 |
| Sep 15, 2025 | 4.18 | 4.28 | 3.95 | 4.01 | 4.01 | -1.47% | 2,363,537 |
| Sep 12, 2025 | 4.13 | 4.13 | 3.94 | 4.07 | 4.07 | -0.25% | 2,712,886 |
| Sep 11, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | 4.88% | 2,650,019 |
| Sep 10, 2025 | 4.18 | 4.18 | 3.85 | 3.89 | 3.89 | -5.58% | 4,174,318 |
| Sep 9, 2025 | 3.90 | 4.12 | 3.77 | 4.12 | 4.12 | 5.91% | 3,568,024 |
| Sep 8, 2025 | 3.80 | 4.00 | 3.68 | 3.89 | 3.89 | 4.57% | 3,887,995 |
| Sep 5, 2025 | 3.45 | 3.72 | 3.41 | 3.72 | 3.72 | 9.41% | 2,778,158 |
| Sep 4, 2025 | 3.40 | 3.46 | 3.25 | 3.40 | 3.40 | 1.80% | 1,262,372 |
| Sep 3, 2025 | 3.18 | 3.49 | 3.10 | 3.34 | 3.34 | 7.05% | 2,349,412 |
| Sep 2, 2025 | 3.17 | 3.34 | 3.09 | 3.12 | 3.12 | -3.70% | 3,105,667 |
| Aug 29, 2025 | 3.45 | 3.48 | 3.18 | 3.24 | 3.24 | -5.81% | 3,038,476 |
| Aug 28, 2025 | 3.41 | 3.55 | 3.41 | 3.44 | 3.44 | 0.29% | 1,984,616 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.42 | 3.43 | 3.43 | -5.51% | 2,463,533 |
| Aug 26, 2025 | 3.52 | 3.66 | 3.44 | 3.63 | 3.63 | 3.12% | 1,817,701 |
| Aug 25, 2025 | 3.56 | 3.75 | 3.51 | 3.52 | 3.52 | -0.85% | 2,813,746 |
| Aug 22, 2025 | 3.30 | 3.64 | 3.24 | 3.55 | 3.55 | 10.25% | 3,116,352 |
| Aug 21, 2025 | 3.14 | 3.25 | 3.14 | 3.22 | 3.22 | -0.62% | 1,790,904 |
| Aug 20, 2025 | 3.22 | 3.32 | 3.09 | 3.24 | 3.24 | - | 4,146,688 |
| Aug 19, 2025 | 3.49 | 3.49 | 3.20 | 3.24 | 3.24 | -7.43% | 4,321,867 |
| Aug 18, 2025 | 3.63 | 3.70 | 3.50 | 3.50 | 3.50 | -1.96% | 2,367,928 |
| Aug 15, 2025 | 3.64 | 3.72 | 3.53 | 3.57 | 3.57 | -1.92% | 3,665,101 |
| Aug 14, 2025 | 3.66 | 3.78 | 3.58 | 3.64 | 3.64 | -4.46% | 2,377,764 |
| Aug 13, 2025 | 3.50 | 3.88 | 3.47 | 3.81 | 3.81 | 10.12% | 3,192,067 |
| Aug 12, 2025 | 3.60 | 3.69 | 3.35 | 3.46 | 3.46 | -1.42% | 4,899,178 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.46 | 3.51 | 3.51 | -7.27% | 4,745,165 |
| Aug 8, 2025 | 3.67 | 3.79 | 3.50 | 3.79 | 3.79 | 2.85% | 3,590,821 |
| Aug 7, 2025 | 4.04 | 4.14 | 3.61 | 3.68 | 3.68 | -9.58% | 6,621,088 |
| Aug 6, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -6.86% | 3,850,647 |
| Aug 5, 2025 | 4.46 | 4.50 | 4.14 | 4.37 | 4.37 | -2.89% | 4,070,903 |
| Aug 4, 2025 | 4.35 | 4.73 | 4.24 | 4.50 | 4.50 | 11.39% | 5,601,478 |
| Aug 1, 2025 | 3.51 | 4.07 | 3.51 | 4.04 | 4.04 | 8.02% | 4,744,561 |
| Jul 31, 2025 | 3.62 | 3.91 | 3.52 | 3.74 | 3.74 | -4.59% | 8,640,636 |
| Jul 30, 2025 | 3.90 | 4.14 | 3.85 | 3.92 | 3.92 | 2.35% | 2,376,034 |
| Jul 29, 2025 | 4.09 | 4.20 | 3.72 | 3.83 | 3.83 | -6.36% | 4,424,761 |
| Jul 28, 2025 | 4.22 | 4.26 | 4.08 | 4.09 | 4.09 | -2.85% | 1,876,165 |
| Jul 25, 2025 | 4.26 | 4.36 | 4.18 | 4.21 | 4.21 | -3.22% | 2,173,061 |
| Jul 24, 2025 | 4.60 | 4.67 | 4.24 | 4.35 | 4.35 | -6.25% | 3,627,257 |
| Jul 23, 2025 | 4.60 | 5.15 | 4.46 | 4.64 | 4.64 | 2.43% | 5,124,946 |
| Jul 22, 2025 | 4.58 | 4.69 | 4.44 | 4.53 | 4.53 | -0.88% | 3,545,598 |
| Jul 21, 2025 | 4.19 | 5.17 | 4.17 | 4.57 | 4.57 | 10.65% | 7,877,252 |
| Jul 18, 2025 | 3.96 | 4.19 | 3.90 | 4.13 | 4.13 | 5.90% | 6,281,299 |
| Jul 17, 2025 | 3.98 | 4.09 | 3.71 | 3.90 | 3.90 | -3.47% | 5,613,951 |