Physiomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.50	0.55	0.45	0.50	0.50	-	3,130,294
May 1, 2026	0.48	0.55	0.45	0.50	0.50	-	7,217,462
Apr 30, 2026	0.51	0.53	0.47	0.50	0.50	-9.09%	3,473,444
Apr 29, 2026	0.50	0.64	0.48	0.55	0.55	10.00%	37,700,810
Apr 28, 2026	0.50	0.51	0.47	0.50	0.50	-	5,768,608
Apr 27, 2026	0.50	0.54	0.45	0.50	0.50	-	9,715,049
Apr 24, 2026	0.48	0.53	0.45	0.50	0.50	5.26%	12,644,100
Apr 23, 2026	0.48	0.47	0.45	0.48	0.48	-	1,627,204
Apr 22, 2026	0.48	0.47	0.45	0.48	0.48	-	533,711
Apr 21, 2026	0.48	0.50	0.46	0.48	0.48	-	119,617
Apr 20, 2026	0.49	0.50	0.43	0.48	0.48	-2.06%	1,625,290
Apr 17, 2026	0.50	0.49	0.45	0.49	0.49	-3.00%	4,891,454
Apr 16, 2026	0.50	0.52	0.48	0.50	0.50	-	457,831
Apr 15, 2026	0.50	0.50	0.48	0.50	0.50	-	341,738
Apr 14, 2026	0.53	0.54	0.48	0.50	0.50	-	2,868,910
Apr 13, 2026	0.48	0.51	0.44	0.50	0.50	5.26%	10,874,760
Apr 10, 2026	0.48	0.50	0.45	0.48	0.48	-	2,119,918
Apr 9, 2026	0.46	0.49	0.43	0.48	0.48	4.40%	5,322,760
Apr 8, 2026	0.45	0.46	0.45	0.46	0.46	-	1,718,981
Apr 7, 2026	0.46	0.46	0.43	0.46	0.46	-	1,368,856
Apr 2, 2026	0.46	0.46	0.43	0.46	0.46	-	366,137
Apr 1, 2026	0.46	0.44	0.43	0.46	0.46	-	334,386
Mar 31, 2026	0.47	0.48	0.48	0.46	0.46	-	848,421
Mar 30, 2026	0.47	0.46	0.43	0.46	0.46	-3.19%	4,048,580
Mar 27, 2026	0.47	0.48	0.46	0.47	0.47	-	1,288,867
Mar 26, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	3,766,314
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