ProKidney Corp. (PROK)
1.02
-0.07 (-6.85%)
At close: Mar 04, 2025, 3:59 PM
1.03
0.49%
After-hours: Mar 04, 2025, 04:00 PM EST
PROK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.25 | 1.32 | 1.09 | 1.10 | -0.13 | -10.57% | 1,653,682 |
| Feb 28, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | -0.02 | -1.60% | 692,800 |
| Feb 27, 2025 | 1.30 | 1.34 | 1.25 | 1.25 | -0.05 | -3.85% | 288,046 |
| Feb 26, 2025 | 1.47 | 1.47 | 1.29 | 1.30 | -0.16 | -10.96% | 488,715 |
| Feb 25, 2025 | 1.52 | 1.52 | 1.37 | 1.46 | -0.04 | -2.67% | 395,546 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.42 | 1.50 | 0.00 | 0.00% | 320,529 |
| Feb 21, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | -0.02 | -1.32% | 320,800 |
| Feb 20, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | -0.05 | -3.18% | 196,300 |
| Feb 19, 2025 | 1.51 | 1.59 | 1.50 | 1.57 | 0.04 | 2.61% | 210,571 |
| Feb 18, 2025 | 1.62 | 1.64 | 1.52 | 1.53 | -0.08 | -4.97% | 195,527 |
| Feb 14, 2025 | 1.61 | 1.67 | 1.57 | 1.61 | 0.01 | 0.63% | 203,600 |
| Feb 13, 2025 | 1.58 | 1.66 | 1.52 | 1.60 | 0.06 | 3.90% | 370,249 |
| Feb 12, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | -0.01 | -0.65% | 1,227,247 |
| Feb 11, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | -0.04 | -2.52% | 235,400 |
| Feb 10, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 0.03 | 1.92% | 175,400 |
| Feb 7, 2025 | 1.64 | 1.68 | 1.55 | 1.56 | -0.10 | -6.02% | 288,394 |
| Feb 6, 2025 | 1.70 | 1.75 | 1.64 | 1.66 | -0.01 | -0.60% | 287,934 |
| Feb 5, 2025 | 1.58 | 1.72 | 1.58 | 1.67 | 0.09 | 5.70% | 562,245 |
| Feb 4, 2025 | 1.55 | 1.64 | 1.55 | 1.58 | 0.03 | 1.94% | 295,400 |
| Feb 3, 2025 | 1.57 | 1.68 | 1.55 | 1.55 | -0.10 | -6.06% | 343,300 |
| Jan 31, 2025 | 1.68 | 1.77 | 1.60 | 1.65 | -0.02 | -1.20% | 384,200 |
| Jan 30, 2025 | 1.64 | 1.73 | 1.62 | 1.67 | 0.07 | 4.37% | 349,400 |
| Jan 29, 2025 | 1.61 | 1.68 | 1.57 | 1.60 | -0.02 | -1.23% | 341,613 |
| Jan 28, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | -0.03 | -1.82% | 167,000 |
| Jan 27, 2025 | 1.70 | 1.79 | 1.58 | 1.65 | -0.07 | -4.07% | 459,700 |
| Jan 24, 2025 | 1.72 | 1.82 | 1.70 | 1.72 | 0.02 | 1.18% | 266,040 |
| Jan 23, 2025 | 1.65 | 1.71 | 1.64 | 1.70 | 0.03 | 1.80% | 163,900 |
| Jan 22, 2025 | 1.78 | 1.81 | 1.67 | 1.67 | -0.12 | -6.70% | 350,700 |
| Jan 21, 2025 | 1.69 | 1.82 | 1.64 | 1.79 | 0.13 | 7.83% | 428,400 |
| Jan 17, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 0.01 | 0.61% | 295,119 |
| Jan 16, 2025 | 1.57 | 1.68 | 1.50 | 1.65 | 0.07 | 4.43% | 887,500 |
| Jan 15, 2025 | 1.65 | 1.69 | 1.55 | 1.58 | 0.00 | 0.00% | 557,623 |
| Jan 14, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | -0.07 | -4.24% | 393,017 |
| Jan 13, 2025 | 1.55 | 1.66 | 1.46 | 1.65 | 0.03 | 1.85% | 490,200 |
| Jan 10, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | -0.04 | -2.41% | 553,160 |
| Jan 8, 2025 | 1.83 | 1.83 | 1.64 | 1.66 | -0.17 | -9.29% | 283,867 |
| Jan 7, 2025 | 1.84 | 1.88 | 1.77 | 1.83 | 0.02 | 1.10% | 572,400 |
| Jan 6, 2025 | 1.89 | 1.90 | 1.78 | 1.81 | -0.05 | -2.69% | 676,049 |
| Jan 3, 2025 | 1.74 | 1.89 | 1.74 | 1.86 | 0.13 | 7.51% | 792,438 |
| Jan 2, 2025 | 1.73 | 1.85 | 1.66 | 1.73 | 0.04 | 2.37% | 879,345 |
| Dec 31, 2024 | 1.79 | 1.80 | 1.65 | 1.69 | -0.06 | -3.43% | 445,258 |
| Dec 30, 2024 | 1.70 | 1.77 | 1.64 | 1.75 | 0.05 | 2.94% | 297,700 |
| Dec 27, 2024 | 1.80 | 1.80 | 1.62 | 1.70 | -0.10 | -5.56% | 445,419 |
| Dec 26, 2024 | 1.77 | 1.82 | 1.73 | 1.80 | 0.02 | 1.12% | 246,700 |
| Dec 24, 2024 | 1.71 | 1.81 | 1.65 | 1.78 | 0.09 | 5.33% | 382,621 |
| Dec 23, 2024 | 1.55 | 1.72 | 1.51 | 1.69 | 0.18 | 11.92% | 514,634 |
| Dec 20, 2024 | 1.42 | 1.55 | 1.41 | 1.51 | 0.05 | 3.42% | 1,339,445 |
| Dec 19, 2024 | 1.56 | 1.65 | 1.43 | 1.46 | -0.08 | -5.19% | 483,700 |
| Dec 18, 2024 | 1.84 | 1.84 | 1.53 | 1.54 | -0.31 | -16.76% | 789,824 |
| Dec 17, 2024 | 1.83 | 1.91 | 1.75 | 1.85 | 0.01 | 0.54% | 464,800 |