Profithol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.32	0.33	-	-	2,653
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	560
Dec 3, 2025	0.30	0.33	0.29	0.33	0.33	7.26%	44,809
Dec 2, 2025	0.29	0.30	0.28	0.30	0.30	2.36%	15,095
Dec 1, 2025	0.29	0.30	0.29	0.30	0.30	0.34%	3,538
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	400
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 25, 2025	0.28	0.30	0.28	0.30	0.30	5.73%	16,805
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	501
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-	460
Nov 20, 2025	0.28	0.28	0.28	0.28	0.28	-2.78%	23,747
Nov 19, 2025	0.33	0.33	0.28	0.29	0.29	-12.73%	67,362
Nov 18, 2025	0.32	0.33	0.32	0.33	0.33	-6.78%	14,463
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	5.36%	2,004
Nov 14, 2025	0.32	0.35	0.32	0.34	0.34	-	496
Nov 13, 2025	0.34	0.35	0.33	0.34	0.34	-4.27%	7,962
Nov 12, 2025	0.34	0.35	0.33	0.35	0.35	-1.68%	7,652
Nov 11, 2025	0.35	0.36	0.34	0.36	0.36	-0.56%	6,400
Nov 10, 2025	0.33	0.36	0.33	0.36	0.36	4.66%	13,024
Nov 7, 2025	0.36	0.36	0.33	0.34	0.34	-4.46%	4,801
Nov 6, 2025	0.34	0.36	0.34	0.36	0.36	5.28%	14,142
Nov 5, 2025	0.33	0.34	0.33	0.34	0.34	-	5,225
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-2.57%	703
Nov 3, 2025	0.34	0.35	0.34	0.35	0.35	-2.51%	6,252
Oct 31, 2025	0.35	0.36	0.33	0.36	0.36	4.06%	18,231
Oct 30, 2025	0.37	0.38	0.34	0.35	0.35	-4.17%	52,439
Oct 29, 2025	0.36	0.39	0.35	0.36	0.36	2.56%	68,048
Oct 28, 2025	0.32	0.35	0.32	0.35	0.35	9.69%	11,065
Oct 27, 2025	0.32	0.35	0.32	0.32	0.32	-	20,000
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	6,000
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 21, 2025	0.33	0.34	0.32	0.32	0.32	0.32%	31,364
Oct 20, 2025	0.34	0.34	0.32	0.32	0.32	-7.06%	3,555
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 16, 2025	0.35	0.36	0.34	0.34	0.34	-3.41%	38,416
Oct 15, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	5,640
Oct 14, 2025	0.35	0.35	0.35	0.36	0.36	-	31
Oct 13, 2025	0.36	0.36	0.36	0.36	0.36	-	183
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-	5,786
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	11,837
Oct 6, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 3, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	2,511
Oct 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.20%	3,600
Oct 1, 2025	0.36	0.39	0.36	0.36	0.36	2.25%	33,530
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-3.01%	10,000
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	1.67%	2,500