Praxis Precision

PRAX
🏛️ usa →
52.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.40 53.73 48.64 52.44 0.5M
2025-09-25 47.92 50.56 46.99 49.25 0.4M
2025-09-24 48.89 50.49 47.23 48.97 0.6M
2025-09-23 48.26 50.00 46.61 48.60 0.7M
2025-09-22 42.15 48.56 41.78 48.33 0.5M
2025-09-19 44.88 45.93 42.15 42.22 0.6M
2025-09-18 45.53 47.98 45.00 45.23 0.3M
2025-09-17 42.18 46.05 41.89 44.03 0.5M
2025-09-16 40.63 42.38 40.12 42.00 0.3M
2025-09-15 37.94 40.58 37.25 40.45 0.3M
2025-09-12 39.08 39.27 37.64 37.71 0.5M
2025-09-11 40.46 40.69 39.40 39.42 0.2M
2025-09-10 40.61 40.61 38.94 40.23 0.3M
2025-09-09 40.86 41.08 38.00 40.03 0.7M
2025-09-08 41.94 43.15 37.19 40.75 1.5M
2025-09-05 46.58 47.83 45.82 46.85 0.4M
2025-09-04 46.52 46.65 45.13 46.09 0.2M
2025-09-03 44.92 47.06 44.13 46.55 0.4M
2025-09-02 45.10 46.05 44.45 44.94 0.4M
2025-08-29 46.02 46.46 45.19 45.54 0.3M
2025-08-28 47.47 48.40 45.53 45.99 0.2M
2025-08-27 47.90 48.93 46.31 46.92 0.4M
2025-08-26 47.11 48.27 46.33 47.90 0.3M
2025-08-25 48.22 49.03 46.77 46.94 0.3M
2025-08-22 46.85 49.10 46.01 48.78 0.3M
2025-08-21 44.49 46.54 44.23 46.38 0.2M
2025-08-20 44.98 45.27 44.15 45.25 0.3M
2025-08-19 46.14 47.00 44.45 44.80 0.3M
2025-08-18 47.16 48.68 46.27 46.63 0.8M
2025-08-15 47.59 47.76 46.64 47.08 0.3M
2025-08-14 48.49 49.21 47.62 47.70 0.2M
2025-08-13 49.36 49.97 47.94 49.05 0.5M
2025-08-12 45.50 48.59 44.28 48.46 0.5M
2025-08-11 45.69 46.62 44.25 44.95 1.0M
2025-08-08 47.14 47.29 45.30 45.94 0.4M
2025-08-07 48.89 49.31 46.39 47.27 0.2M
2025-08-06 47.71 50.34 46.16 48.60 0.5M
2025-08-05 53.05 53.46 46.58 47.79 0.9M
2025-08-04 52.00 52.65 45.48 51.09 1.8M
2025-08-01 53.80 55.94 53.00 54.09 0.6M
2025-07-31 56.00 56.70 53.71 54.22 0.6M
2025-07-30 56.67 59.27 55.78 56.59 0.5M
2025-07-29 57.72 58.54 55.38 55.96 0.5M
2025-07-28 59.46 60.00 55.51 55.65 0.4M
2025-07-25 58.28 61.03 56.66 59.22 0.7M
2025-07-24 56.76 58.44 55.96 58.01 0.4M
2025-07-23 56.19 57.56 54.96 57.09 0.4M
2025-07-22 55.10 55.99 53.89 55.41 0.4M
2025-07-21 54.50 59.10 54.46 55.16 0.6M
2025-07-18 55.53 57.02 53.72 53.85 0.4M
2025-07-17 55.10 58.34 53.57 54.94 0.5M
2025-07-16 52.08 53.80 51.48 53.63 0.3M
2025-07-15 53.99 54.44 51.50 51.89 0.4M
2025-07-14 50.25 53.72 50.09 53.60 0.4M
2025-07-11 50.19 51.38 49.60 50.54 0.3M
2025-07-10 50.08 50.71 48.86 50.30 0.6M
2025-07-09 47.67 53.35 47.39 50.20 0.8M
2025-07-08 47.37 48.54 45.70 46.76 0.4M
2025-07-07 46.89 47.72 46.00 46.68 0.2M
2025-07-03 46.59 48.00 45.65 47.26 0.2M
2025-07-02 43.19 46.60 42.69 46.32 0.2M
2025-07-01 41.88 43.88 40.93 43.17 0.2M
2025-06-30 43.13 43.24 42.05 42.05 0.3M
2025-06-27 44.06 44.40 42.44 43.00 0.6M
2025-06-26 43.12 44.38 41.75 44.04 0.2M
2025-06-25 44.10 44.10 42.49 43.33 0.1M
2025-06-24 42.15 44.02 41.41 43.96 0.2M
2025-06-23 42.00 42.70 40.86 41.63 0.2M
2025-06-20 43.21 43.27 41.87 42.34 0.4M
2025-06-18 43.55 44.99 42.61 42.97 0.3M
2025-06-17 43.35 44.26 41.64 43.46 0.2M
2025-06-16 44.76 44.76 43.03 43.81 0.1M
2025-06-13 43.66 45.80 43.66 44.30 0.2M
2025-06-12 44.01 46.06 43.44 45.03 0.3M
2025-06-11 46.12 46.93 44.56 44.60 0.2M
2025-06-10 44.49 46.09 43.49 45.85 0.3M
2025-06-09 45.45 45.45 43.44 44.51 0.2M
2025-06-06 42.84 45.89 42.12 44.56 0.4M
2025-06-05 40.83 45.85 40.57 42.26 0.9M
2025-06-04 41.26 42.67 40.93 41.37 0.5M
2025-06-03 39.90 41.27 39.00 41.20 0.2M
2025-06-02 39.00 40.30 37.55 39.82 0.2M
2025-05-30 38.19 38.79 36.30 38.55 0.3M
2025-05-29 37.48 38.90 36.85 38.45 0.2M
2025-05-28 35.98 37.55 35.21 37.03 0.2M
2025-05-27 38.25 38.50 35.94 36.10 0.2M
2025-05-23 37.36 37.85 36.64 37.55 0.2M
2025-05-22 37.27 38.86 36.85 38.31 0.2M
2025-05-21 39.21 39.74 37.12 37.68 0.2M
2025-05-20 37.15 39.70 36.66 39.70 0.4M
2025-05-19 36.43 37.88 35.65 37.35 0.3M
2025-05-16 37.26 37.71 36.88 37.02 0.3M
2025-05-15 37.32 37.51 35.87 37.20 0.3M
2025-05-14 37.64 37.96 35.41 37.10 0.3M
2025-05-13 38.36 38.36 36.73 37.32 0.3M
2025-05-12 39.36 40.01 37.91 38.42 0.3M
2025-05-09 38.05 39.40 37.97 38.35 0.3M
2025-05-08 38.18 38.97 36.63 38.06 0.3M
2025-05-07 36.09 38.63 35.18 38.09 0.7M
2025-05-06 38.13 38.42 34.89 35.17 0.5M
2025-05-05 40.89 40.89 38.74 38.96 0.4M
2025-05-02 38.76 40.84 38.21 40.24 0.5M
2025-05-01 37.44 39.21 36.61 38.06 0.3M
2025-04-30 37.17 39.00 35.76 37.64 0.6M
2025-04-29 36.26 37.72 35.42 37.20 0.4M
2025-04-28 35.86 37.01 35.34 36.41 0.3M
2025-04-25 35.36 36.86 34.85 36.00 0.3M
2025-04-24 36.43 36.49 34.94 36.00 0.3M
2025-04-23 37.12 37.97 36.25 36.59 0.5M
2025-04-22 35.79 37.09 35.53 35.98 0.5M
2025-04-21 33.48 36.70 32.78 35.34 0.6M
2025-04-17 29.78 34.00 29.47 33.79 0.5M
2025-04-16 29.22 29.88 28.79 29.83 0.4M
2025-04-15 29.73 30.57 29.48 29.67 0.6M
2025-04-14 30.36 30.88 28.91 29.75 0.4M
2025-04-11 28.12 29.94 28.12 29.74 0.4M
2025-04-10 29.80 30.18 28.08 28.47 1.0M
2025-04-09 27.64 30.95 26.70 30.85 1.0M
2025-04-08 33.99 33.99 28.33 28.60 1.0M
2025-04-07 30.44 34.05 30.00 31.53 0.7M
2025-04-04 32.38 34.24 31.44 32.65 0.4M
2025-04-03 35.01 36.75 32.78 33.30 0.3M
2025-04-02 35.14 37.91 34.69 37.11 0.5M
2025-04-01 37.80 37.80 34.30 35.87 0.8M
2025-03-31 38.41 39.35 36.43 37.87 0.9M
2025-03-28 38.94 39.60 38.13 38.66 0.4M
2025-03-27 38.12 39.34 37.08 38.85 0.4M
2025-03-26 35.65 38.26 33.10 38.19 0.8M
2025-03-25 37.34 38.00 35.52 35.86 0.3M
2025-03-24 37.65 39.22 36.54 37.71 0.3M
2025-03-21 36.89 38.15 36.36 37.12 0.3M
2025-03-20 38.36 39.22 37.58 37.69 0.2M
2025-03-19 36.82 38.73 35.55 38.62 0.7M
2025-03-18 38.54 39.50 36.37 36.82 0.4M
2025-03-17 38.28 39.72 37.36 38.93 0.4M
2025-03-14 37.75 38.61 37.26 38.28 0.2M
2025-03-13 38.47 39.34 36.55 37.29 0.5M
2025-03-12 38.60 39.44 37.95 38.57 0.4M
2025-03-11 36.06 37.72 35.26 37.60 0.4M
2025-03-10 37.96 38.37 34.91 36.21 0.7M
2025-03-07 37.56 39.43 36.82 38.50 0.8M
2025-03-06 36.23 38.04 34.76 37.87 0.7M
2025-03-05 36.92 38.07 35.14 37.85 0.7M
2025-03-04 33.00 37.63 30.01 36.21 0.9M
2025-03-03 38.61 39.53 33.54 33.55 1.2M
2025-02-28 39.73 42.55 37.60 38.60 3.2M
2025-02-27 68.63 68.87 65.00 65.03 0.3M
2025-02-26 68.86 70.65 67.23 68.39 0.3M
2025-02-25 67.00 68.93 65.57 66.89 0.4M
2025-02-24 74.23 74.23 65.98 66.71 0.6M
2025-02-21 80.56 80.96 74.30 74.49 0.5M
2025-02-20 80.40 80.56 76.26 79.54 0.3M
2025-02-19 80.15 84.72 80.15 81.08 0.5M
2025-02-18 90.78 91.60 76.00 78.65 0.6M
2025-02-14 87.21 91.83 85.59 90.77 0.6M
2025-02-13 86.44 87.63 82.72 86.66 0.4M
2025-02-12 81.27 86.28 80.32 85.40 0.4M
2025-02-11 84.98 85.09 78.51 84.24 0.4M
2025-02-10 88.75 88.75 83.00 84.85 0.3M
2025-02-07 87.16 88.40 85.75 86.88 0.4M
2025-02-06 88.39 90.33 85.47 87.41 0.4M
2025-02-05 83.30 88.26 81.72 88.23 0.5M
2025-02-04 80.32 84.42 78.98 83.49 0.3M
2025-02-03 75.55 82.07 74.06 80.26 0.4M
2025-01-31 76.46 77.65 73.50 76.55 0.3M
2025-01-30 74.61 76.55 74.24 76.20 0.4M
2025-01-29 74.98 76.51 73.63 74.02 0.2M
2025-01-28 73.41 75.83 73.41 75.36 0.1M
2025-01-27 76.00 77.59 70.80 73.30 0.3M
2025-01-24 77.65 78.61 76.29 77.11 0.3M
2025-01-23 78.94 79.02 76.71 77.60 0.4M
2025-01-22 79.83 83.24 78.53 79.59 0.8M
2025-01-21 72.28 78.80 70.00 78.26 0.5M
2025-01-17 70.64 71.47 69.09 70.54 0.3M
2025-01-16 69.77 70.52 68.01 70.25 0.2M
2025-01-15 68.52 71.21 66.00 69.59 0.5M
2025-01-14 65.30 67.87 64.26 65.84 0.3M
2025-01-13 61.64 64.39 60.07 64.02 0.3M
2025-01-10 71.92 72.52 62.74 63.15 0.6M
2025-01-08 76.53 78.20 73.36 73.68 0.3M
2025-01-07 78.88 79.86 76.50 77.52 0.3M
2025-01-06 81.15 81.39 77.12 78.29 0.2M
2025-01-03 78.75 81.22 78.52 80.93 0.3M
2025-01-02 77.72 80.29 76.18 79.52 0.3M