Physiomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.30	0.35	0.28	0.29	0.29	3.57%	25,515,811
Jan 20, 2026	0.28	0.30	0.25	0.28	0.28	1.82%	5,576,806
Jan 19, 2026	0.28	0.28	0.25	0.28	0.28	-1.79%	1,805,160
Jan 16, 2026	0.28	0.28	0.26	0.28	0.28	-	835,952
Jan 15, 2026	0.28	0.28	0.26	0.28	0.28	-	144,777
Jan 14, 2026	0.29	0.30	0.26	0.28	0.28	-1.75%	5,138,529
Jan 13, 2026	0.29	0.29	0.27	0.29	0.29	-	2,403,349
Jan 12, 2026	0.29	0.29	0.27	0.29	0.29	-	1,327,245
Jan 9, 2026	0.29	0.30	0.27	0.29	0.29	-	1,257,581
Jan 8, 2026	0.29	0.28	0.28	0.29	0.29	-	845,929
Jan 7, 2026	0.30	0.30	0.28	0.29	0.29	-	1,760,783
Jan 6, 2026	0.29	0.30	0.28	0.29	0.29	-	2,411,834
Jan 5, 2026	0.29	0.30	0.28	0.29	0.29	-	327,316
Jan 2, 2026	0.29	0.30	0.30	0.29	0.29	-	351,877
Dec 31, 2025	0.29	0.30	0.29	0.29	0.29	-	2,373,430
Dec 30, 2025	0.29	0.29	0.27	0.29	0.29	-	636,079
Dec 29, 2025	0.29	0.29	0.27	0.29	0.29	-	687,775
Dec 24, 2025	0.28	0.28	0.27	0.29	0.29	-	186,687
Dec 23, 2025	0.29	0.29	0.27	0.29	0.29	-	2,742,630
Dec 22, 2025	0.29	0.28	0.27	0.29	0.29	-	265,770
Dec 19, 2025	0.29	0.28	0.27	0.29	0.29	-	2,347,927
Dec 18, 2025	0.29	0.28	0.27	0.29	0.29	-	1,114,165
Dec 17, 2025	0.29	0.29	0.27	0.29	0.29	-	3,183,763
Dec 16, 2025	0.29	0.29	0.27	0.29	0.29	-	910,335
Dec 15, 2025	0.28	0.30	0.27	0.29	0.29	7.55%	4,654,281
Dec 12, 2025	0.28	0.30	0.25	0.27	0.27	-8.62%	17,773,260
Dec 11, 2025	0.29	0.30	0.29	0.29	0.29	-	835,528
Dec 10, 2025	0.29	0.30	0.29	0.29	0.29	-	177,036
Dec 9, 2025	0.32	0.31	0.29	0.29	0.29	-7.94%	3,735,085
Dec 8, 2025	0.29	0.35	0.29	0.32	0.32	8.62%	25,445,910
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