Want to see PRME full AI Analyst Report?
Prime Medicine, Inc. (PRME) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.02 | 5.20 | 4.68 | 4.72 | 4.72 | -9.92% | 6,556,657 | 1.66 |
| Oct 29, 2026 | 5.29 | 5.91 | 5.19 | 5.24 | 5.24 | -2.24% | 10,334,410 | 2.69 |
| Oct 28, 2026 | 4.24 | 5.43 | 4.11 | 5.36 | 5.36 | +23.22% | 15,166,820 | 4.18 |
| Oct 27, 2026 | 3.62 | 4.41 | 3.57 | 4.35 | 4.35 | +20.50% | 8,811,188 | 2.50 |
| Oct 26, 2026 | 3.68 | 3.70 | 3.57 | 3.61 | 3.61 | -1.63% | 2,508,756 | 0.71 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.38 | 3.67 | 3.67 | -1.61% | 4,554,530 | 1.30 |
| Oct 22, 2026 | 3.68 | 3.92 | 3.62 | 3.73 | 3.73 | -2.10% | 4,657,478 | 1.34 |
| Oct 21, 2026 | 3.92 | 4.01 | 3.80 | 3.81 | 3.81 | -2.81% | 2,438,712 | 0.70 |
| Oct 20, 2026 | 3.75 | 4.05 | 3.73 | 3.92 | 3.92 | +2.35% | 3,694,559 | 1.07 |
| Oct 19, 2026 | 3.56 | 3.87 | 3.49 | 3.83 | 3.83 | +10.37% | 4,237,642 | 1.24 |
| Oct 16, 2026 | 3.55 | 3.61 | 3.41 | 3.47 | 3.47 | -3.88% | 4,385,730 | 1.29 |
| Oct 15, 2026 | 3.12 | 3.65 | 3.06 | 3.61 | 3.61 | +15.34% | 6,299,858 | 1.88 |
| Oct 14, 2026 | 3.21 | 3.22 | 3.05 | 3.13 | 3.13 | -5.72% | 4,236,503 | 1.27 |
| Oct 13, 2026 | 3.61 | 3.61 | 3.27 | 3.32 | 3.32 | -8.03% | 4,064,665 | 1.22 |
| Oct 12, 2026 | 3.95 | 3.97 | 3.58 | 3.61 | 3.61 | -9.52% | 3,138,100 | 0.94 |
| Oct 09, 2026 | 3.57 | 4.14 | 3.54 | 3.99 | 3.99 | +11.45% | 8,066,435 | 2.48 |
| Oct 08, 2026 | 3.83 | 3.90 | 3.52 | 3.58 | 3.58 | -8.21% | 7,725,983 | 2.43 |
| Oct 07, 2026 | 3.36 | 4.02 | 3.30 | 3.90 | 3.90 | +11.43% | 11,202,330 | 3.60 |
| Oct 06, 2026 | 3.56 | 3.72 | 3.26 | 3.50 | 3.50 | +9.03% | 12,022,400 | 4.01 |
| Oct 05, 2026 | 3.00 | 3.26 | 2.88 | 3.21 | 3.21 | +7.72% | 4,643,784 | 1.50 |
| Oct 02, 2026 | 3.05 | 3.08 | 2.92 | 2.98 | 2.98 | -0.33% | 2,109,996 | 0.67 |
| Oct 01, 2026 | 3.05 | 3.11 | 2.98 | 2.99 | 2.99 | -2.13% | 2,825,129 | 0.89 |
| Sep 30, 2026 | 3.11 | 3.19 | 3.02 | 3.06 | 3.06 | -1.13% | 3,132,452 | 1.01 |
| Sep 29, 2026 | 2.93 | 3.14 | 2.88 | 3.09 | 3.09 | +7.48% | 3,605,632 | 1.15 |
| Sep 28, 2026 | 2.85 | 2.92 | 2.77 | 2.88 | 2.88 | -0.86% | 3,682,473 | 1.17 |
| Sep 25, 2026 | 3.42 | 3.44 | 2.88 | 2.90 | 2.90 | -5.54% | 7,116,280 | 2.31 |
| Sep 24, 2026 | 3.11 | 3.13 | 2.99 | 3.07 | 3.07 | -1.92% | 4,485,368 | 1.45 |
| Sep 23, 2026 | 3.53 | 3.53 | 3.12 | 3.13 | 3.13 | -11.58% | 3,334,198 | 1.06 |
| Sep 22, 2026 | 3.22 | 3.57 | 3.20 | 3.54 | 3.54 | +10.97% | 2,725,338 | 0.86 |
| Sep 21, 2026 | 3.19 | 3.27 | 3.10 | 3.19 | 3.19 | +2.24% | 2,946,303 | 0.93 |
| Sep 18, 2026 | 3.13 | 3.17 | 3.05 | 3.12 | 3.12 | -0.64% | 4,672,909 | 1.48 |
| Sep 17, 2026 | 3.11 | 3.39 | 3.10 | 3.14 | 3.14 | +4.67% | 3,252,445 | 1.03 |
| Sep 16, 2026 | 3.18 | 3.22 | 2.93 | 3.00 | 3.00 | -4.46% | 3,292,945 | 1.04 |
| Sep 15, 2026 | 3.18 | 3.22 | 3.00 | 3.14 | 3.14 | -1.26% | 2,574,618 | 0.81 |
| Sep 14, 2026 | 3.10 | 3.28 | 3.10 | 3.18 | 3.18 | +1.60% | 1,616,907 | 0.51 |
| Sep 11, 2026 | 3.38 | 3.44 | 3.10 | 3.13 | 3.13 | -6.57% | 3,077,070 | 0.97 |
| Sep 10, 2026 | 3.37 | 3.42 | 3.31 | 3.35 | 3.35 | -3.46% | 2,390,206 | 0.75 |
| Sep 09, 2026 | 3.47 | 3.54 | 3.29 | 3.47 | 3.47 | -2.53% | 4,225,349 | 1.34 |
| Sep 08, 2026 | 3.65 | 3.65 | 3.41 | 3.56 | 3.56 | -3.78% | 3,602,081 | 1.15 |
| Sep 07, 2026 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | -0.27% | 1,619,295 | 0.51 |
| Sep 03, 2026 | 3.70 | 3.72 | 3.49 | 3.71 | 3.71 | +1.09% | 2,298,640 | 0.71 |
| Sep 02, 2026 | 3.50 | 3.71 | 3.47 | 3.67 | 3.67 | +2.80% | 2,473,918 | 0.76 |
| Sep 01, 2026 | 3.54 | 3.71 | 3.48 | 3.57 | 3.57 | -0.56% | 2,448,342 | 0.75 |
| Aug 31, 2026 | 3.54 | 3.64 | 3.46 | 3.59 | 3.59 | -0.55% | 2,092,566 | 0.64 |
| Aug 28, 2026 | 3.57 | 3.70 | 3.48 | 3.61 | 3.61 | -0.82% | 2,693,505 | 0.82 |
| Aug 27, 2026 | 3.55 | 3.67 | 3.48 | 3.64 | 3.64 | +1.68% | 1,832,802 | 0.56 |
| Aug 26, 2026 | 3.66 | 3.66 | 3.44 | 3.58 | 3.58 | -3.50% | 1,951,665 | 0.59 |
| Aug 25, 2026 | 3.30 | 3.71 | 3.29 | 3.71 | 3.71 | +14.15% | 3,307,643 | 1.00 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.20 | 3.25 | 3.25 | -4.13% | 2,267,579 | 0.68 |