Get the Stockscreener App
4.76
4.62%
0.21
Precigen Inc Stock (PGEN) Price History
The historical daily chart and data for Precigen Inc stock (PGEN), show that the latest closing stock price as of January 07, 2026, is $4.76.
- Precigen Inc all-time high stock price is $11.10, occurred on January 04, 2021.
- The lowest Precigen Inc stock price recorded was $0.6513 on December 16, 2024. Since then, Precigen Inc's stock price has risen over 630.85% to $4.76 now.
- The 52-week high stock price for PGEN is $5.225, representing a 9.77% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for PGEN is $1.05, indicating a -77.94% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2025 was $3.98. The stock closed the year at $1.52, a loss of over -61.81% for the year.
The table below shows more information about PGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $4.87 | $4.57 | $0.30 | 2,298,137.0 | +4.51% |
| Jan 06, 2026 | $4.57 | $4.14 | $0.43 | 3,920,768.0 | +8.85% |
| Jan 05, 2026 | $4.38 | $4.01 | $0.3693 | 3,481,518.0 | -2.34% |
| Jan 02, 2026 | $4.35 | $4.11 | $0.243 | 2,769,287.0 | +2.39% |
| Dec 31, 2025 | $4.31 | $4.14 | $0.17 | 3,972,293.0 | -1.88% |
| Dec 30, 2025 | $4.43 | $4.17 | $0.263 | 3,169,265.0 | -4.27% |
| Dec 29, 2025 | $4.53 | $4.15 | $0.38 | 6,281,226.0 | +6.97% |
| Dec 26, 2025 | $4.24 | $4.05 | $0.19 | 2,812,093.0 | -0.72% |
| Dec 24, 2025 | $4.23 | $4.06 | $0.171 | 2,612,064.0 | +2.95% |
| Dec 23, 2025 | $4.30 | $3.96 | $0.34 | 4,902,578.0 | -7.08% |
| Dec 22, 2025 | $4.54 | $4.18 | $0.36 | 9,136,539.0 | +1.39% |
| Dec 19, 2025 | $4.53 | $4.12 | $0.405 | 23,025,002.0 | +3.60% |
| Dec 18, 2025 | $4.26 | $3.90 | $0.36 | 5,899,833.0 | +4.77% |
| Dec 17, 2025 | $4.08 | $3.78 | $0.305 | 9,318,700.0 | +2.84% |
| Dec 16, 2025 | $3.96 | $3.64 | $0.3238 | 5,937,399.0 | +1.57% |
| Dec 15, 2025 | $3.91 | $3.65 | $0.26 | 4,220,005.0 | +3.25% |
| Dec 12, 2025 | $3.73 | $3.48 | $0.25 | 3,704,879.0 | +1.93% |
| Dec 11, 2025 | $3.75 | $3.52 | $0.23 | 2,238,589.0 | +3.13% |
| Dec 10, 2025 | $3.70 | $3.42 | $0.28 | 3,847,611.0 | +0.00% |
| Dec 09, 2025 | $3.76 | $3.49 | $0.27 | 2,349,431.0 | -4.88% |
Precigen Inc Stock (PGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Precigen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Precigen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Precigen Inc Stock (PGEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.87 | $4.01 | $0.86 | 12,469,710.0 | +13.76% |
Precigen Inc Stock (PGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.54 | $3.42 | $1.12 | 104,185,144.0 | +11.23% |
| Nov, 2025 | $5.19 | $3.54 | $1.65 | 89,696,953.0 | -7.49% |
| Oct, 2025 | $4.51 | $2.99 | $1.52 | 109,753,009.0 | +25.84% |
| Sep, 2025 | $5.22 | $3.28 | $1.94 | 139,331,445.0 | -27.05% |
| Aug, 2025 | $4.83 | $1.62 | $3.20 | 344,694,051.0 | +163.74% |
| Jul, 2025 | $2.04 | $1.40 | $0.645 | 63,824,639.0 | +20.42% |
| Jun, 2025 | $1.60 | $1.28 | $0.325 | 36,264,585.0 | +7.58% |
| May, 2025 | $1.66 | $1.23 | $0.43 | 36,418,690.0 | -15.38% |
| Apr, 2025 | $1.65 | $1.11 | $0.54 | 28,824,898.0 | +4.70% |
| Mar, 2025 | $1.96 | $1.41 | $0.55 | 27,090,742.0 | -13.87% |
| Feb, 2025 | $2.17 | $1.25 | $0.92 | 46,163,457.0 | +28.15% |
| Jan, 2025 | $1.46 | $1.03 | $0.43 | 40,541,111.0 | +20.54% |
Precigen Inc Stock (PGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9799 | $0.6513 | $0.3286 | 28,609,265.0 | +0.11% |
| Nov, 2024 | $1.05 | $0.7739 | $0.2761 | 18,395,381.0 | +18.26% |
| Oct, 2024 | $0.98 | $0.7882 | $0.1918 | 14,469,694.0 | -16.78% |
| Sep, 2024 | $1.11 | $0.9066 | $0.2034 | 17,248,607.0 | -13.90% |
| Aug, 2024 | $1.52 | $0.90 | $0.622 | 27,750,529.0 | -27.63% |
| Jul, 2024 | $1.93 | $1.40 | $0.53 | 18,215,975.0 | -3.80% |
| Jun, 2024 | $1.83 | $1.44 | $0.39 | 21,327,446.0 | +12.86% |
| May, 2024 | $1.49 | $1.20 | $0.29 | 14,679,756.0 | +6.06% |
| Apr, 2024 | $1.49 | $1.28 | $0.205 | 15,648,175.0 | -8.97% |
| Mar, 2024 | $1.78 | $1.35 | $0.435 | 21,334,697.0 | -5.84% |
| Feb, 2024 | $1.70 | $1.30 | $0.40 | 22,139,933.0 | +11.59% |
| Jan, 2024 | $1.54 | $1.19 | $0.35 | 26,147,403.0 | +2.99% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):