Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
4.040
+0.030 (0.75%)
Mar 9, 2026, 1:48 PM EDT - Market open
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 4.38 | 3.86 | 3.98 | - | -0.75% | 908,300 |
| Mar 6, 2026 | 3.80 | 4.09 | 3.73 | 4.01 | 4.01 | 2.04% | 2,553,150 |
| Mar 5, 2026 | 3.98 | 4.13 | 3.86 | 3.93 | 3.93 | -4.61% | 3,028,886 |
| Mar 4, 2026 | 4.28 | 4.37 | 4.12 | 4.12 | 4.12 | -2.60% | 2,125,979 |
| Mar 3, 2026 | 4.46 | 4.51 | 4.20 | 4.23 | 4.23 | -9.23% | 3,799,298 |
| Mar 2, 2026 | 4.40 | 4.77 | 4.39 | 4.66 | 4.66 | 0.87% | 3,361,197 |
| Feb 27, 2026 | 4.25 | 4.64 | 4.22 | 4.62 | 4.62 | 5.48% | 5,724,220 |
| Feb 26, 2026 | 4.12 | 4.48 | 4.10 | 4.38 | 4.38 | 6.05% | 7,473,860 |
| Feb 25, 2026 | 3.88 | 4.15 | 3.85 | 4.13 | 4.13 | 7.83% | 4,828,513 |
| Feb 24, 2026 | 3.35 | 3.86 | 3.35 | 3.83 | 3.83 | 14.67% | 3,454,089 |
| Feb 23, 2026 | 3.27 | 3.40 | 3.17 | 3.34 | 3.34 | 2.14% | 2,607,677 |
| Feb 20, 2026 | 3.28 | 3.37 | 3.20 | 3.27 | 3.27 | -1.80% | 1,673,808 |
| Feb 19, 2026 | 3.25 | 3.35 | 3.18 | 3.33 | 3.33 | 1.22% | 1,400,049 |
| Feb 18, 2026 | 3.28 | 3.39 | 3.22 | 3.29 | 3.29 | -0.60% | 1,107,438 |
| Feb 17, 2026 | 3.27 | 3.38 | 3.16 | 3.31 | 3.31 | 0.30% | 1,607,426 |
| Feb 13, 2026 | 3.35 | 3.47 | 3.28 | 3.30 | 3.30 | -0.60% | 1,436,091 |
| Feb 12, 2026 | 3.45 | 3.50 | 3.20 | 3.32 | 3.32 | -3.77% | 2,495,074 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.28 | 3.45 | 3.45 | 0.88% | 1,476,921 |
| Feb 10, 2026 | 3.57 | 3.65 | 3.40 | 3.42 | 3.42 | -4.74% | 1,485,264 |
| Feb 9, 2026 | 3.58 | 3.62 | 3.40 | 3.59 | 3.59 | 0.56% | 1,908,113 |
| Feb 6, 2026 | 3.36 | 3.59 | 3.30 | 3.57 | 3.57 | 10.19% | 3,646,667 |
| Feb 5, 2026 | 3.42 | 3.45 | 3.21 | 3.24 | 3.24 | -6.76% | 4,524,191 |
| Feb 4, 2026 | 3.81 | 3.84 | 3.43 | 3.48 | 3.48 | -8.79% | 3,299,962 |
| Feb 3, 2026 | 3.86 | 4.03 | 3.55 | 3.81 | 3.81 | 0.26% | 2,780,447 |
| Feb 2, 2026 | 3.75 | 4.04 | 3.75 | 3.80 | 3.80 | -0.26% | 2,804,735 |
| Jan 30, 2026 | 4.04 | 4.21 | 3.76 | 3.81 | 3.81 | -8.19% | 3,745,908 |
| Jan 29, 2026 | 4.00 | 4.18 | 3.99 | 4.15 | 4.15 | 2.98% | 2,852,625 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 2,143,346 |
| Jan 27, 2026 | 4.31 | 4.56 | 4.22 | 4.28 | 4.28 | 2.39% | 2,190,751 |
| Jan 26, 2026 | 4.40 | 4.41 | 4.08 | 4.18 | 4.18 | -5.64% | 2,155,087 |
| Jan 23, 2026 | 4.66 | 4.66 | 4.34 | 4.43 | 4.43 | -5.24% | 2,254,647 |
| Jan 22, 2026 | 4.01 | 4.70 | 3.99 | 4.68 | 4.68 | 16.58% | 5,014,790 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.82 | 4.01 | 4.01 | 3.08% | 2,949,148 |
| Jan 20, 2026 | 3.77 | 4.00 | 3.73 | 3.89 | 3.89 | -2.26% | 2,592,553 |
| Jan 16, 2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3.98 | -0.25% | 3,697,137 |
| Jan 15, 2026 | 4.31 | 4.31 | 3.92 | 3.99 | 3.99 | -7.42% | 4,990,980 |
| Jan 14, 2026 | 4.16 | 4.60 | 4.08 | 4.31 | 4.31 | 3.61% | 4,264,959 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.04 | 4.16 | 4.16 | -2.80% | 3,160,192 |
| Jan 12, 2026 | 4.06 | 4.34 | 4.00 | 4.28 | 4.28 | 8.63% | 4,498,740 |
| Jan 9, 2026 | 4.00 | 4.05 | 3.86 | 3.94 | 3.94 | 0.51% | 2,301,318 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -2.97% | 2,256,032 |
| Jan 7, 2026 | 3.79 | 4.17 | 3.75 | 4.04 | 4.04 | 9.19% | 4,245,019 |
| Jan 6, 2026 | 3.60 | 3.87 | 3.56 | 3.70 | 3.70 | 3.64% | 4,313,353 |
| Jan 5, 2026 | 3.65 | 3.71 | 3.43 | 3.57 | 3.57 | 1.13% | 3,216,718 |
| Jan 2, 2026 | 3.50 | 3.54 | 3.33 | 3.53 | 3.53 | 1.73% | 3,183,357 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.29 | 3.47 | 3.47 | 0.87% | 3,973,267 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.34 | 3.44 | 3.44 | 2.08% | 2,499,235 |
| Dec 29, 2025 | 3.45 | 3.51 | 3.33 | 3.37 | 3.37 | -3.71% | 2,922,150 |
| Dec 26, 2025 | 3.57 | 3.59 | 3.47 | 3.50 | 3.50 | -1.96% | 2,589,606 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.51 | 3.57 | 3.57 | -3.25% | 2,288,228 |
| Dec 23, 2025 | 3.72 | 3.79 | 3.62 | 3.69 | 3.69 | -0.27% | 2,291,890 |
| Dec 22, 2025 | 3.75 | 3.84 | 3.61 | 3.70 | 3.70 | 1.65% | 3,145,501 |
| Dec 19, 2025 | 3.64 | 3.85 | 3.61 | 3.64 | 3.64 | 1.11% | 16,396,133 |
| Dec 18, 2025 | 3.85 | 4.01 | 3.59 | 3.60 | 3.60 | -3.74% | 3,757,590 |
| Dec 17, 2025 | 3.94 | 4.12 | 3.72 | 3.74 | 3.74 | -3.61% | 2,315,270 |
| Dec 16, 2025 | 3.96 | 4.10 | 3.82 | 3.88 | 3.88 | -3.96% | 3,217,096 |
| Dec 15, 2025 | 4.22 | 4.24 | 3.95 | 4.04 | 4.04 | -1.46% | 2,586,935 |
| Dec 12, 2025 | 4.38 | 4.40 | 4.09 | 4.10 | 4.10 | -3.98% | 2,180,141 |
| Dec 11, 2025 | 4.33 | 4.42 | 4.14 | 4.27 | 4.27 | -1.39% | 2,066,208 |
| Dec 10, 2025 | 4.14 | 4.34 | 3.95 | 4.33 | 4.33 | 3.34% | 3,936,779 |
| Dec 9, 2025 | 4.25 | 4.34 | 4.06 | 4.19 | 4.19 | -0.48% | 2,987,208 |
| Dec 8, 2025 | 3.98 | 4.28 | 3.83 | 4.21 | 4.21 | 12.57% | 5,343,368 |
| 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% | 6,219,665 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.27 | 3.61 | 3.61 | 9.39% | 3,509,341 |
| 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 |