Physiomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	-	1,237,572
Dec 4, 2025	0.30	0.30	0.29	0.29	0.29	-	3,183,484
Dec 3, 2025	0.38	0.35	0.27	0.29	0.29	-22.67%	36,786,750
Dec 2, 2025	0.38	0.35	0.35	0.38	0.38	-	968,548
Dec 1, 2025	0.38	0.35	0.35	0.38	0.38	-	500
Nov 28, 2025	0.38	0.37	0.35	0.38	0.38	-	614,722
Nov 27, 2025	0.38	0.38	0.35	0.38	0.38	-	136,191
Nov 26, 2025	0.38	0.37	0.35	0.38	0.38	-	520,771
Nov 25, 2025	0.38	0.37	0.36	0.38	0.38	-	2,173,824
Nov 24, 2025	0.38	0.38	0.36	0.38	0.38	-2.60%	6,755,040
Nov 21, 2025	0.39	0.38	0.37	0.39	0.39	-	511,640
Nov 20, 2025	0.42	0.41	0.38	0.39	0.39	-8.33%	3,453,979
Nov 19, 2025	0.43	0.43	0.39	0.42	0.42	-1.18%	1,832,016
Nov 18, 2025	0.42	0.44	0.41	0.43	0.43	1.19%	1,566,261
Nov 17, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	3,044,119
Nov 14, 2025	0.42	0.40	0.39	0.40	0.40	-5.95%	2,953,954
Nov 13, 2025	0.42	0.39	0.39	0.42	0.42	-	1,210
Nov 12, 2025	0.42	0.42	0.39	0.42	0.42	-	1,432,750
Nov 11, 2025	0.42	0.43	0.39	0.42	0.42	-	785,088
Nov 10, 2025	0.42	0.45	0.38	0.42	0.42	1.20%	1,120,688
Nov 7, 2025	0.42	0.45	0.38	0.42	0.42	-	222,795
Nov 6, 2025	0.39	0.42	0.38	0.42	0.42	6.41%	2,194,129
Nov 5, 2025	0.42	0.43	0.39	0.39	0.39	-6.02%	2,507,018
Nov 4, 2025	0.43	0.41	0.40	0.42	0.42	-2.35%	4,758,022
Nov 3, 2025	0.43	0.43	0.41	0.43	0.43	-	1,951,759
Oct 31, 2025	0.43	0.44	0.41	0.43	0.43	-	3,568,587
Oct 30, 2025	0.47	0.45	0.41	0.43	0.43	-8.60%	2,324,503
Oct 29, 2025	0.47	0.45	0.45	0.47	0.47	-	611,318
Oct 28, 2025	0.47	0.47	0.45	0.47	0.47	-	2,790,964
Oct 27, 2025	0.48	0.46	0.45	0.47	0.47	-2.11%	2,013,942
Oct 24, 2025	0.42	0.58	0.41	0.48	0.48	14.46%	26,937,740
Oct 23, 2025	0.39	0.42	0.38	0.42	0.42	6.41%	4,854,731
Oct 22, 2025	0.39	0.40	0.39	0.39	0.39	-	907,566
Oct 21, 2025	0.43	0.40	0.38	0.39	0.39	-8.24%	3,171,313
Oct 20, 2025	0.43	0.42	0.40	0.43	0.43	-	2,806,685
Oct 17, 2025	0.43	0.40	0.40	0.43	0.43	-	1,593
Oct 16, 2025	0.43	0.43	0.40	0.43	0.43	-	4,236,204
Oct 15, 2025	0.43	0.42	0.40	0.43	0.43	-	1,890,173
Oct 14, 2025	0.44	0.45	0.41	0.43	0.43	-3.41%	568,290
Oct 13, 2025	0.44	0.48	0.42	0.44	0.44	-	313,169
Oct 10, 2025	0.44	0.45	0.44	0.44	0.44	-	1,233,305
Oct 9, 2025	0.44	0.48	0.40	0.44	0.44	-	2,115,643
Oct 8, 2025	0.44	0.46	0.43	0.44	0.44	-	233,696
Oct 7, 2025	0.46	0.48	0.43	0.44	0.44	-3.30%	981,837
Oct 6, 2025	0.46	0.45	0.45	0.46	0.46	-	106,476
Oct 3, 2025	0.43	0.48	0.44	0.46	0.46	7.06%	3,136,631
Oct 2, 2025	0.43	0.45	0.42	0.43	0.43	-	2,642,933
Oct 1, 2025	0.45	0.46	0.42	0.43	0.43	-4.49%	2,607,131
Sep 30, 2025	0.47	0.45	0.43	0.45	0.45	-4.30%	3,104,636
Sep 29, 2025	0.51	0.48	0.45	0.47	0.47	-3.12%	4,276,077