Profithol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-0.67%	1,070
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 19, 2025	0.29	0.31	0.28	0.30	0.30	2.04%	24,074
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	5.76%	800
Dec 16, 2025	0.28	0.29	0.28	0.28	0.28	-	5,050
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-5.44%	8,590
Dec 12, 2025	0.29	0.29	0.28	0.29	0.29	-2.00%	10,100
Dec 11, 2025	0.29	0.31	0.29	0.30	0.30	-1.32%	3,718
Dec 10, 2025	0.30	0.32	0.29	0.30	0.30	-7.03%	26,900
Dec 9, 2025	0.31	0.33	0.31	0.33	0.33	4.47%	6,215
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-4.86%	5,000
Dec 5, 2025	0.33	0.33	0.32	0.33	0.33	-	1,853
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