Physiomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	1,694,879
Mar 24, 2026	0.43	0.47	0.43	0.46	0.46	3.41%	10,682,120
Mar 23, 2026	0.43	0.45	0.40	0.44	0.44	2.33%	6,111,422
Mar 20, 2026	0.42	0.42	0.40	0.43	0.43	3.61%	9,108,893
Mar 19, 2026	0.42	0.41	0.40	0.42	0.42	-2.35%	10,030,450
Mar 18, 2026	0.43	0.45	0.40	0.43	0.43	-	5,662,460
Mar 17, 2026	0.45	0.48	0.40	0.43	0.43	-8.60%	8,582,707
Mar 16, 2026	0.50	0.51	0.45	0.47	0.47	-7.00%	4,926,383
Mar 13, 2026	0.51	0.57	0.47	0.50	0.50	-4.76%	4,543,153
Mar 12, 2026	0.50	0.58	0.47	0.53	0.53	5.00%	21,217,240
Mar 11, 2026	0.40	0.55	0.42	0.50	0.50	25.00%	27,700,280
Mar 10, 2026	0.35	0.45	0.31	0.40	0.40	-11.11%	44,669,050
Mar 9, 2026	0.45	0.44	0.42	0.45	0.45	-	302,534
Mar 6, 2026	0.45	0.44	0.40	0.45	0.45	-	269,044
Mar 5, 2026	0.50	0.49	0.43	0.45	0.45	-10.00%	1,723,775
Mar 4, 2026	0.50	0.55	0.47	0.50	0.50	-	1,771,667
Mar 3, 2026	0.50	0.55	0.45	0.50	0.50	-	2,044,042
Mar 2, 2026	0.48	0.51	0.43	0.50	0.50	5.26%	3,085,931
Feb 27, 2026	0.48	0.50	0.45	0.48	0.48	-	4,071,470
Feb 26, 2026	0.50	0.55	0.45	0.48	0.48	-5.00%	1,839,422
Feb 25, 2026	0.51	0.55	0.47	0.50	0.50	-	133,855
Feb 24, 2026	0.55	0.55	0.47	0.50	0.50	-	299,297
Feb 23, 2026	0.49	0.55	0.45	0.50	0.50	-	2,340,127
Feb 20, 2026	0.50	0.60	0.49	0.50	0.50	-	1,251,489
Feb 19, 2026	0.50	0.55	0.45	0.50	0.50	-	1,289,157
Feb 18, 2026	0.55	0.57	0.47	0.50	0.50	-9.09%	9,294,031
Feb 17, 2026	0.55	0.59	0.52	0.55	0.55	-	6,352,036
Feb 16, 2026	0.65	0.70	0.50	0.55	0.55	-15.38%	22,091,020
Feb 13, 2026	0.50	0.80	0.50	0.65	0.65	30.00%	31,301,300
Feb 12, 2026	0.50	0.54	0.48	0.50	0.50	-	2,083,766
Feb 11, 2026	0.47	0.51	0.47	0.50	0.50	5.26%	1,611,368
Feb 10, 2026	0.51	0.51	0.47	0.48	0.48	-5.00%	2,048,265
Feb 9, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	2,313,087
Feb 6, 2026	0.53	0.55	0.50	0.53	0.53	-	1,316,431
Feb 5, 2026	0.56	0.57	0.50	0.53	0.53	-4.55%	8,949,220
Feb 4, 2026	0.58	0.60	0.52	0.55	0.55	-4.35%	5,826,993
Feb 3, 2026	0.63	0.68	0.55	0.58	0.58	-8.00%	27,632,710
Feb 2, 2026	0.47	0.65	0.40	0.63	0.63	34.41%	64,157,750
Jan 30, 2026	0.28	0.52	0.28	0.47	0.47	66.07%	71,679,010
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-	1,124,089
Jan 28, 2026	0.27	0.28	0.26	0.28	0.28	1.82%	910,436
Jan 27, 2026	0.28	0.29	0.26	0.28	0.28	-1.79%	5,073,541
Jan 26, 2026	0.28	0.29	0.26	0.28	0.28	-	529,012
Jan 23, 2026	0.29	0.30	0.27	0.28	0.28	-1.75%	706,515
Jan 22, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	2,880,838
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