PILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.51	11.79	11.43	11.71	-	-1.18%	17,544
May 20, 2026	11.20	11.86	11.20	11.85	11.85	7.53%	59,106
May 19, 2026	10.80	11.15	10.66	11.02	11.02	0.64%	66,858
May 18, 2026	11.84	11.84	10.87	10.95	10.95	-5.60%	72,812
May 15, 2026	12.68	12.80	11.58	11.60	11.60	-10.15%	88,100
May 14, 2026	13.50	13.50	12.48	12.91	12.91	-1.00%	30,118
May 13, 2026	12.65	13.14	12.40	13.04	13.04	4.15%	41,804
May 12, 2026	12.50	12.57	12.19	12.52	12.52	-0.71%	57,323
May 11, 2026	12.97	13.52	12.50	12.61	12.61	-3.15%	28,237
May 8, 2026	13.60	13.60	12.85	13.02	13.02	-3.98%	42,317
May 7, 2026	14.17	14.17	12.92	13.56	13.56	-4.44%	87,841
May 6, 2026	14.03	14.25	13.75	14.19	14.19	3.73%	94,860
May 5, 2026	13.56	13.81	13.33	13.68	13.68	3.56%	59,784
May 4, 2026	12.71	13.48	12.52	13.21	13.21	2.80%	117,868
May 1, 2026	12.63	12.95	12.48	12.85	12.85	4.39%	49,014
Apr 30, 2026	11.90	12.31	11.74	12.31	12.31	5.85%	88,659
Apr 29, 2026	11.86	11.86	11.43	11.63	11.63	-4.04%	46,802
Apr 28, 2026	12.38	12.90	11.93	12.12	12.12	-2.49%	39,122
Apr 27, 2026	12.48	13.08	12.31	12.43	12.43	2.30%	46,861
Apr 24, 2026	12.05	12.17	11.77	12.15	12.15	0.50%	36,100
Apr 23, 2026	12.30	12.54	11.74	12.09	12.09	-2.97%	57,775
Apr 22, 2026	12.59	12.71	12.26	12.46	12.46	0.08%	39,761
Apr 21, 2026	13.23	13.23	12.28	12.45	12.45	-6.11%	64,651
Apr 20, 2026	13.31	13.55	13.17	13.26	13.26	-1.34%	59,458
Apr 17, 2026	12.57	13.45	12.46	13.44	13.44	9.45%	100,424
Apr 16, 2026	12.25	12.28	11.99	12.28	12.28	0.08%	46,859
Apr 15, 2026	11.87	12.27	11.78	12.27	12.27	1.24%	111,143
Apr 14, 2026	11.73	12.33	11.73	12.12	12.12	3.32%	92,274
Apr 13, 2026	11.16	11.76	11.14	11.73	11.73	3.99%	35,381
Apr 10, 2026	11.90	11.96	11.12	11.28	11.28	-3.42%	58,500
Apr 9, 2026	10.98	11.75	10.94	11.68	11.68	5.23%	46,416
Apr 8, 2026	11.35	11.60	10.96	11.10	11.10	5.21%	58,962
Apr 7, 2026	10.10	10.58	9.98	10.55	10.55	0.86%	78,774
Apr 6, 2026	10.67	10.79	10.45	10.46	10.46	-1.23%	14,667
Apr 2, 2026	10.14	10.83	9.93	10.59	10.59	-0.47%	41,133
Apr 1, 2026	10.37	11.01	10.37	10.64	10.64	4.11%	70,609
Mar 31, 2026	9.14	10.27	9.14	10.22	10.22	14.57%	101,038
Mar 30, 2026	9.27	9.35	8.79	8.92	8.92	-3.04%	106,678
Mar 27, 2026	9.88	9.98	9.16	9.20	9.20	-8.00%	75,172
Mar 26, 2026	9.72	10.26	9.57	10.00	10.00	-1.96%	35,135
Mar 25, 2026	9.66	10.42	9.66	10.20	10.20	7.26%	131,374
Mar 24, 2026	9.35	9.56	9.05	9.51	9.51	-1.04%	39,475
Mar 23, 2026	10.03	10.14	9.50	9.61	9.60	0.52%	45,074
Mar 20, 2026	10.21	10.21	9.44	9.56	9.55	-6.09%	125,958
Mar 19, 2026	9.80	10.49	9.71	10.18	10.17	2.52%	66,857
Mar 18, 2026	10.41	10.41	9.87	9.93	9.92	-5.79%	44,096
Mar 17, 2026	10.40	10.71	10.34	10.54	10.53	2.43%	40,224
Mar 16, 2026	10.26	10.64	10.23	10.29	10.28	2.90%	44,721
Mar 13, 2026	10.45	10.61	9.76	10.00	9.99	-1.67%	75,043
Mar 12, 2026	10.98	10.98	9.98	10.17	10.16	-10.32%	114,684