PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 3, 2025	18.68	18.68	18.68	18.68	18.68	-
Dec 2, 2025	18.68	18.68	18.68	18.68	18.68	-0.27%
Dec 1, 2025	18.73	18.73	18.73	18.73	18.73	-1.16%
Nov 28, 2025	18.95	18.95	18.95	18.95	18.95	0.37%
Nov 26, 2025	18.88	18.88	18.88	18.88	18.88	0.48%
Nov 25, 2025	18.79	18.79	18.79	18.79	18.79	0.64%
Nov 24, 2025	18.67	18.67	18.67	18.67	18.67	0.27%
Nov 21, 2025	18.62	18.62	18.62	18.62	18.62	1.36%
Nov 20, 2025	18.37	18.37	18.37	18.37	18.37	-0.27%
Nov 19, 2025	18.42	18.42	18.42	18.42	18.42	-0.86%
Nov 18, 2025	18.58	18.58	18.58	18.58	18.58	0.43%
Nov 17, 2025	18.50	18.50	18.50	18.50	18.50	-0.48%
Nov 14, 2025	18.59	18.59	18.59	18.59	18.59	0.22%
Nov 13, 2025	18.55	18.55	18.55	18.55	18.55	-1.17%
Nov 12, 2025	18.77	18.77	18.77	18.77	18.77	-1.00%
Nov 11, 2025	18.96	18.96	18.96	18.96	18.96	0.69%
Nov 10, 2025	18.83	18.83	18.83	18.83	18.83	-0.32%
Nov 7, 2025	18.89	18.89	18.89	18.89	18.89	1.56%
Nov 6, 2025	18.60	18.60	18.60	18.60	18.60	-0.16%
Nov 5, 2025	18.63	18.63	18.63	18.63	18.63	-
Nov 4, 2025	18.63	18.63	18.63	18.63	18.63	0.11%
Nov 3, 2025	18.61	18.61	18.61	18.61	18.61	0.05%
Oct 31, 2025	18.60	18.60	18.60	18.60	18.60	0.27%
Oct 30, 2025	18.55	18.55	18.55	18.55	18.55	0.71%
Oct 29, 2025	18.42	18.42	18.42	18.42	18.42	-2.23%
Oct 28, 2025	18.84	18.84	18.84	18.84	18.84	-2.18%
Oct 27, 2025	19.26	19.26	19.26	19.26	19.26	0.42%
Oct 24, 2025	19.18	19.18	19.18	19.18	19.18	0.37%
Oct 23, 2025	19.11	19.11	19.11	19.11	19.11	-0.16%
Oct 22, 2025	19.14	19.14	19.14	19.14	19.14	0.47%
Oct 21, 2025	19.05	19.05	19.05	19.05	19.05	-0.37%
Oct 20, 2025	19.12	19.12	19.12	19.12	19.12	0.90%
Oct 17, 2025	18.95	18.95	18.95	18.95	18.95	0.80%
Oct 16, 2025	18.80	18.80	18.80	18.80	18.80	-0.16%
Oct 15, 2025	18.83	18.83	18.83	18.83	18.83	1.29%
Oct 14, 2025	18.59	18.59	18.59	18.59	18.59	0.92%
Oct 13, 2025	18.42	18.42	18.42	18.42	18.42	0.71%
Oct 10, 2025	18.29	18.29	18.29	18.29	18.29	-1.30%
Oct 9, 2025	18.53	18.53	18.53	18.53	18.53	-0.38%
Oct 8, 2025	18.60	18.60	18.60	18.60	18.60	-0.32%
Oct 7, 2025	18.66	18.66	18.66	18.66	18.66	-0.32%
Oct 6, 2025	18.72	18.72	18.72	18.72	18.72	-0.58%
Oct 3, 2025	18.83	18.83	18.83	18.83	18.83	0.37%
Oct 2, 2025	18.76	18.76	18.76	18.76	18.76	-0.53%
Oct 1, 2025	18.86	18.86	18.86	18.86	18.86	0.05%
Sep 30, 2025	18.85	18.85	18.85	18.85	18.85	0.80%
Sep 29, 2025	18.70	18.70	18.70	18.70	18.70	-0.16%
Sep 26, 2025	18.73	18.73	18.73	18.73	18.73	0.97%
Sep 25, 2025	18.55	18.55	18.55	18.55	18.55	-0.27%
Sep 24, 2025	18.60	18.60	18.60	18.60	18.60	-1.17%