Profithol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.32	0.35	0.32	0.35	0.35	9.69%	11,806
Oct 27, 2025	0.32	0.35	0.32	0.32	0.32	-	25,000
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	-	12,050
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%	43,402
Oct 20, 2025	0.34	0.34	0.32	0.32	0.32	-7.06%	6,110
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%	6,940
Oct 14, 2025	0.35	0.36	0.35	0.36	0.36	-	62
Oct 13, 2025	0.36	0.36	0.36	0.36	0.36	-	366
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	-	11,286
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	19,087
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
Sep 26, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	19,068
Sep 25, 2025	0.38	0.38	0.35	0.37	0.37	-3.65%	26,000
Sep 24, 2025	0.39	0.39	0.38	0.38	0.38	-	400
Sep 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 22, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	5,898
Sep 19, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	1,234
Sep 18, 2025	0.39	0.40	0.39	0.40	0.40	8.70%	20,049
Sep 17, 2025	0.39	0.39	0.37	0.37	0.37	-	120
Sep 16, 2025	0.37	0.37	0.37	0.37	0.37	-3.16%	7,180
Sep 15, 2025	0.36	0.40	0.35	0.38	0.38	0.26%	20,670
Sep 12, 2025	0.35	0.38	0.35	0.38	0.38	-	280
Sep 11, 2025	0.36	0.38	0.36	0.38	0.38	2.71%	2,199
Sep 10, 2025	0.39	0.39	0.37	0.37	0.37	-	9,899
Sep 9, 2025	0.37	0.39	0.37	0.37	0.37	-0.27%	14,000
Sep 8, 2025	0.39	0.39	0.39	0.37	0.37	-	6,500
Sep 5, 2025	0.37	0.39	0.37	0.37	0.37	-4.15%	6,864
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	2,000
Sep 3, 2025	0.38	0.39	0.36	0.39	0.39	2.11%	12,635
Sep 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 1, 2025	0.40	0.40	0.38	0.38	0.38	-2.57%	2,411
Aug 29, 2025	0.38	0.42	0.38	0.39	0.39	0.52%	44,725
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	3.20%	7,800
Aug 27, 2025	0.37	0.39	0.37	0.38	0.38	-3.10%	37,663
Aug 26, 2025	0.39	0.39	0.37	0.39	0.39	-0.51%	2,336
Aug 25, 2025	0.37	0.40	0.36	0.39	0.39	7.46%	21,790
Aug 22, 2025	0.40	0.40	0.36	0.36	0.36	-7.89%	45,766
Aug 21, 2025	0.49	0.50	0.39	0.39	0.39	-20.45%	218,982
Aug 20, 2025	0.38	0.49	0.38	0.49	0.49	39.94%	261,887