PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Sep 23, 2025	18.82	18.82	18.82	18.82	18.82	0.75%
Sep 22, 2025	18.68	18.68	18.68	18.68	18.68	0.32%
Sep 19, 2025	18.62	18.62	18.62	18.62	18.62	-0.48%
Sep 18, 2025	18.71	18.71	18.71	18.71	18.71	-0.16%
Sep 17, 2025	18.74	18.74	18.74	18.74	18.74	-0.32%
Sep 16, 2025	18.80	18.80	18.80	18.80	18.80	-0.63%
Sep 15, 2025	18.92	18.92	18.92	18.92	18.92	-0.05%
Sep 12, 2025	18.93	18.93	18.93	18.93	18.93	-0.42%
Sep 11, 2025	19.01	19.01	19.01	19.01	19.01	1.60%
Sep 10, 2025	18.71	18.71	18.71	18.71	18.71	-
Sep 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.05%
Sep 8, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%
Sep 5, 2025	18.80	18.80	18.80	18.80	18.80	0.80%
Sep 4, 2025	18.65	18.65	18.65	18.65	18.65	0.65%
Sep 3, 2025	18.53	18.53	18.53	18.53	18.53	0.27%
Sep 2, 2025	18.48	18.48	18.48	18.48	18.48	-1.70%
Aug 29, 2025	18.80	18.80	18.80	18.80	18.80	0.53%
Aug 28, 2025	18.70	18.70	18.70	18.70	18.70	-0.16%
Aug 27, 2025	18.73	18.73	18.73	18.73	18.73	1.02%
Aug 26, 2025	18.54	18.54	18.54	18.54	18.54	-0.11%
Aug 25, 2025	18.56	18.56	18.56	18.56	18.56	-0.70%
Aug 22, 2025	18.69	18.69	18.69	18.69	18.69	1.58%
Aug 21, 2025	18.40	18.40	18.40	18.40	18.40	-0.27%
Aug 20, 2025	18.45	18.45	18.45	18.45	18.45	0.27%
Aug 19, 2025	18.40	18.40	18.40	18.40	18.40	1.77%
Aug 18, 2025	18.08	18.08	18.08	18.08	18.08	-0.71%
Aug 15, 2025	18.21	18.21	18.21	18.21	18.21	0.50%
Aug 14, 2025	18.12	18.12	18.12	18.12	18.12	-0.88%
Aug 13, 2025	18.28	18.28	18.28	18.28	18.28	0.83%
Aug 12, 2025	18.13	18.13	18.13	18.13	18.13	0.72%
Aug 11, 2025	18.00	18.00	18.00	18.00	18.00	-0.50%
Aug 8, 2025	18.09	18.09	18.09	18.09	18.09	-0.99%