PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	18.37	18.37	18.37	18.37	18.37	0.49%
Jun 26, 2025	18.28	18.28	18.28	18.28	18.28	-0.38%
Jun 25, 2025	18.35	18.35	18.35	18.35	18.35	-2.70%
Jun 24, 2025	18.86	18.86	18.86	18.86	18.86	0.21%
Jun 23, 2025	18.82	18.82	18.82	18.82	18.82	1.18%
Jun 20, 2025	18.60	18.60	18.60	18.60	18.60	-0.27%
Jun 18, 2025	18.65	18.65	18.65	18.65	18.65	-0.27%
Jun 17, 2025	18.70	18.70	18.70	18.70	18.60	-
Jun 16, 2025	18.70	18.70	18.70	18.70	18.60	-0.11%
Jun 13, 2025	18.72	18.72	18.72	18.72	18.62	-0.79%
Jun 12, 2025	18.87	18.87	18.87	18.87	18.77	0.32%
Jun 11, 2025	18.81	18.81	18.81	18.81	18.71	-0.69%
Jun 10, 2025	18.94	18.94	18.94	18.94	18.84	0.64%
Jun 9, 2025	18.82	18.82	18.82	18.82	18.72	-
Jun 6, 2025	18.82	18.82	18.82	18.82	18.72	0.75%
Jun 5, 2025	18.68	18.68	18.68	18.68	18.58	-0.21%
Jun 4, 2025	18.72	18.72	18.72	18.72	18.62	0.11%
Jun 3, 2025	18.70	18.70	18.70	18.70	18.60	-0.32%
Jun 2, 2025	18.76	18.76	18.76	18.76	18.66	0.16%
May 30, 2025	18.73	18.73	18.73	18.73	18.63	0.16%
May 29, 2025	18.70	18.70	18.70	18.70	18.60	0.86%
May 28, 2025	18.54	18.54	18.54	18.54	18.44	-
May 27, 2025	18.54	18.54	18.54	18.54	18.44	1.70%
May 23, 2025	18.23	18.23	18.23	18.23	18.13	-0.05%
May 22, 2025	18.24	18.24	18.24	18.24	18.14	-0.22%
May 21, 2025	18.28	18.28	18.28	18.28	18.18	-2.71%
May 20, 2025	18.79	18.79	18.79	18.79	18.69	-0.63%
May 19, 2025	18.91	18.91	18.91	18.91	18.81	0.11%
May 16, 2025	18.89	18.89	18.89	18.89	18.79	1.23%
May 15, 2025	18.66	18.66	18.66	18.66	18.56	1.69%
May 14, 2025	18.35	18.35	18.35	18.35	18.25	-0.92%
May 13, 2025	18.52	18.52	18.52	18.52	18.42	-1.17%
May 12, 2025	18.74	18.74	18.74	18.74	18.64	0.81%
May 9, 2025	18.59	18.59	18.59	18.59	18.49	0.70%
May 8, 2025	18.46	18.46	18.46	18.46	18.36	-0.65%
May 7, 2025	18.58	18.58	18.58	18.58	18.48	0.32%
May 6, 2025	18.52	18.52	18.52	18.52	18.42	-0.54%
May 5, 2025	18.62	18.62	18.62	18.62	18.52	-0.16%
May 2, 2025	18.65	18.65	18.65	18.65	18.55	1.69%
May 1, 2025	18.34	18.34	18.34	18.34	18.24	-
Apr 30, 2025	18.34	18.34	18.34	18.34	18.24	0.77%
Apr 29, 2025	18.20	18.20	18.20	18.20	18.10	-0.11%
Apr 28, 2025	18.22	18.22	18.22	18.22	18.12	0.77%
Apr 25, 2025	18.08	18.08	18.08	18.08	17.98	0.11%
Apr 24, 2025	18.06	18.06	18.06	18.06	17.96	0.39%
Apr 23, 2025	17.99	17.99	17.99	17.99	17.89	0.50%
Apr 22, 2025	17.90	17.90	17.90	17.90	17.80	1.94%
Apr 21, 2025	17.56	17.56	17.56	17.56	17.47	-2.12%
Apr 17, 2025	17.94	17.94	17.94	17.94	17.84	1.47%
Apr 16, 2025	17.68	17.68	17.68	17.68	17.59	-