Profithol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-	7,087
Oct 3, 2025	0.36	0.36	0.36	0.36	0.36	-	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	0.39	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	0.39	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
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	4.13%	5,668
Aug 18, 2025	0.37	0.37	0.33	0.34	0.34	1.50%	17,702
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-4.57%	5,000
Aug 14, 2025	0.37	0.37	0.33	0.35	0.35	-4.63%	19,216
Aug 13, 2025	0.35	0.37	0.33	0.37	0.37	-0.27%	20,969
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Aug 11, 2025	0.36	0.37	0.34	0.37	0.37	6.36%	40,071
Aug 8, 2025	0.40	0.40	0.34	0.35	0.35	-12.85%	59,699
Aug 7, 2025	0.40	0.40	0.37	0.40	0.40	4.75%	48,870
Aug 6, 2025	0.37	0.40	0.37	0.38	0.38	3.55%	19,251
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,357
Aug 4, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	607
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	1,512
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	4,700
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-2.68%	1,500
Jul 29, 2025	0.38	0.38	0.36	0.37	0.37	1.36%	19,400