MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PROK — ProKidney Corp. Class A Ordinary Shares
NasdaqProKidney Corp. Class A Ordinary Shares
$1.57
-0.03(-1.88%)
- O
- 1.56
- H
- 1.60
- L
- 1.55
- V
- 830.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.57
Period Return+53.92%
Period High$7.13
Period Low$0.54
Avg Daily Volume3.35M
Total Trading Days365
PROK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.56 | $1.60 | $1.55 | $1.57 | $-0.03 | -1.88% | 830,881 | $1.58 | $1.55 $1.60 |
| Oct 6, 2026 | $1.58 | $1.61 | $1.56 | $1.60 | +$0.02 | +1.27% | 771,314 | $1.59 | $1.56 $1.61 |
| Oct 5, 2026 | $1.69 | $1.74 | $1.58 | $1.58 | $-0.14 | -8.14% | 985,936 | $1.63 | $1.58 $1.74 |
| Oct 2, 2026 | $1.72 | $1.75 | $1.66 | $1.72 | +$0.01 | +0.58% | 1,089,632 | $1.70 | $1.66 $1.75 |
| Oct 1, 2026 | $1.66 | $1.76 | $1.64 | $1.71 | +$0.05 | +3.01% | 1,511,177 | $1.70 | $1.64 $1.76 |
| Sep 30, 2026 | $1.65 | $1.68 | $1.60 | $1.66 | +$0.03 | +1.84% | 1,196,615 | $1.65 | $1.60 $1.68 |
| Sep 29, 2026 | $1.61 | $1.68 | $1.61 | $1.63 | +$0.02 | +1.24% | 1,003,290 | $1.64 | $1.61 $1.68 |
| Sep 28, 2026 | $1.58 | $1.64 | $1.54 | $1.61 | +$0.01 | +0.62% | 1,814,559 | $1.60 | $1.54 $1.64 |
| Sep 25, 2026 | $1.67 | $1.69 | $1.57 | $1.60 | $-0.08 | -4.76% | 2,166,921 | $1.61 | $1.57 $1.69 |
| Sep 24, 2026 | $1.65 | $1.69 | $1.60 | $1.68 | +$0.03 | +1.82% | 1,726,690 | $1.63 | $1.60 $1.69 |
| Sep 23, 2026 | $1.81 | $1.84 | $1.65 | $1.65 | $-0.18 | -9.84% | 1,440,852 | $1.72 | $1.65 $1.84 |
| Sep 22, 2026 | $1.78 | $1.86 | $1.77 | $1.83 | +$0.06 | +3.10% | 588,523 | $1.83 | $1.77 $1.86 |
| Sep 21, 2026 | $1.90 | $1.91 | $1.72 | $1.78 | $-0.14 | -7.07% | 1,772,953 | $1.78 | $1.72 $1.91 |
| Sep 18, 2026 | $1.79 | $1.98 | $1.79 | $1.91 | +$0.11 | +6.11% | 9,450,911 | $1.91 | $1.79 $1.98 |
| Sep 17, 2026 | $1.87 | $1.91 | $1.80 | $1.80 | $-0.05 | -2.70% | 1,048,840 | $1.83 | $1.80 $1.91 |
| Sep 16, 2026 | $1.79 | $1.86 | $1.76 | $1.85 | +$0.11 | +6.32% | 1,813,747 | $1.83 | $1.76 $1.86 |
| Sep 15, 2026 | $1.81 | $1.83 | $1.72 | $1.74 | $-0.07 | -3.87% | 1,201,056 | $1.77 | $1.72 $1.83 |
| Sep 14, 2026 | $1.80 | $1.85 | $1.79 | $1.81 | +$0.01 | +0.56% | 950,737 | $1.81 | $1.79 $1.85 |
| Sep 11, 2026 | $1.88 | $1.93 | $1.80 | $1.80 | $-0.04 | -2.17% | 1,072,322 | $1.83 | $1.80 $1.93 |
| Sep 10, 2026 | $1.82 | $1.86 | $1.75 | $1.84 | $-0.01 | -0.54% | 2,491,534 | $1.81 | $1.75 $1.86 |
| Sep 9, 2026 | $1.98 | $1.99 | $1.83 | $1.85 | $-0.14 | -7.04% | 1,409,130 | $1.87 | $1.83 $1.99 |
| Sep 8, 2026 | $2.05 | $2.08 | $1.97 | $1.99 | $-0.02 | -1.00% | 929,611 | $2.02 | $1.97 $2.08 |
| Sep 4, 2026 | $1.90 | $2.09 | $1.89 | $2.01 | +$0.09 | +4.69% | 1,225,328 | $2.03 | $1.89 $2.09 |
| Sep 3, 2026 | $1.92 | $2.00 | $1.90 | $1.92 | +$0.01 | +0.52% | 751,267 | $1.95 | $1.90 $2.00 |
| Sep 2, 2026 | $1.86 | $1.95 | $1.85 | $1.91 | +$0.06 | +3.24% | 629,240 | $1.90 | $1.85 $1.95 |
| Sep 1, 2026 | $1.86 | $1.90 | $1.83 | $1.85 | $-0.04 | -2.12% | 695,726 | $1.86 | $1.83 $1.90 |
| Aug 31, 2026 | $1.83 | $1.92 | $1.78 | $1.89 | +$0.06 | +3.28% | 1,259,644 | $1.85 | $1.78 $1.92 |
| Aug 28, 2026 | $1.82 | $1.90 | $1.78 | $1.83 | +$0.01 | +0.55% | 1,128,968 | $1.83 | $1.78 $1.90 |
| Aug 27, 2026 | $1.73 | $1.84 | $1.73 | $1.82 | +$0.08 | +4.60% | 1,157,090 | $1.80 | $1.73 $1.84 |
| Aug 26, 2026 | $1.74 | $1.75 | $1.67 | $1.74 | +$0.01 | +0.58% | 568,462 | $1.72 | $1.67 $1.75 |