Physiomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.53	0.53	0.50	0.53	0.53	-	7,596,810
Jun 12, 2026	0.53	0.54	0.50	0.53	0.53	-	2,963,769
Jun 11, 2026	0.53	0.54	0.50	0.53	0.53	-	15,791,420
Jun 10, 2026	0.60	0.59	0.50	0.53	0.53	-12.50%	12,710,890
Jun 9, 2026	0.60	0.62	0.55	0.60	0.60	-	3,078,418
Jun 8, 2026	0.60	0.64	0.58	0.60	0.60	-	3,192,966
Jun 5, 2026	0.63	0.65	0.60	0.60	0.60	-4.00%	4,161,648
Jun 4, 2026	0.65	0.66	0.62	0.63	0.63	-3.85%	2,375,675
Jun 3, 2026	0.70	0.70	0.62	0.65	0.65	-7.14%	7,436,228
Jun 2, 2026	0.70	0.74	0.65	0.70	0.70	-	3,843,004
Jun 1, 2026	0.73	0.70	0.70	0.70	0.70	-	4,134,851
May 29, 2026	0.68	0.75	0.65	0.70	0.70	3.70%	8,380,341
May 28, 2026	0.70	0.75	0.65	0.68	0.68	-3.57%	2,863,269
May 27, 2026	0.68	0.80	0.65	0.70	0.70	7.69%	19,670,270
May 26, 2026	0.65	0.70	0.62	0.65	0.65	-	4,863,752
May 22, 2026	0.65	0.70	0.60	0.65	0.65	-	8,791,102
May 21, 2026	0.55	0.69	0.58	0.65	0.65	18.18%	18,356,510
May 20, 2026	0.55	0.60	0.50	0.55	0.55	-	873,417
May 19, 2026	0.55	0.57	0.55	0.55	0.55	-	2,624,058
May 18, 2026	0.58	0.60	0.55	0.55	0.55	-4.35%	4,624,201
May 15, 2026	0.59	0.58	0.55	0.58	0.58	-2.54%	1,164,600
May 14, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	2,801,077
May 13, 2026	0.60	0.61	0.55	0.60	0.60	-	9,911,792
May 12, 2026	0.64	0.67	0.55	0.60	0.60	-5.51%	22,424,870
May 11, 2026	0.55	0.67	0.53	0.64	0.64	15.45%	17,821,800
May 8, 2026	0.53	0.60	0.50	0.55	0.55	10.00%	6,016,503
May 7, 2026	0.48	0.54	0.46	0.50	0.50	5.26%	6,661,779
May 6, 2026	0.50	0.52	0.45	0.48	0.48	-5.00%	9,015,285
May 5, 2026	0.50	0.55	0.45	0.50	0.50	-	3,130,294
May 1, 2026	0.50	0.55	0.45	0.50	0.50	-	9,717,462
Apr 30, 2026	0.55	0.53	0.47	0.50	0.50	-9.09%	5,973,444
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	0.46	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