PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	18.69	18.69	18.69	18.69	18.69	1.08%
Apr 1, 2026	18.49	18.49	18.49	18.49	18.49	0.49%
Mar 31, 2026	18.40	18.40	18.40	18.40	18.40	1.55%
Mar 30, 2026	18.12	18.12	18.12	18.12	18.12	0.28%
Mar 27, 2026	18.07	18.07	18.07	18.07	18.07	-0.82%
Mar 26, 2026	18.22	18.22	18.22	18.22	18.22	-0.22%
Mar 25, 2026	18.26	18.26	18.26	18.26	18.26	0.05%
Mar 24, 2026	18.25	18.25	18.25	18.25	18.25	-0.38%
Mar 23, 2026	18.32	18.32	18.32	18.32	18.32	0.66%
Mar 20, 2026	18.20	18.20	18.20	18.20	18.20	-3.19%
Mar 19, 2026	18.80	18.80	18.80	18.80	18.80	-0.84%
Mar 18, 2026	18.96	18.96	18.96	18.96	18.88	-1.30%
Mar 17, 2026	19.21	19.21	19.21	19.21	19.13	0.31%
Mar 16, 2026	19.15	19.15	19.15	19.15	19.07	0.84%
Mar 13, 2026	18.99	18.99	18.99	18.99	18.91	-0.16%
Mar 12, 2026	19.02	19.02	19.02	19.02	18.94	-0.47%
Mar 11, 2026	19.11	19.11	19.11	19.11	19.03	-0.83%
Mar 10, 2026	19.27	19.27	19.27	19.27	19.19	0.16%
Mar 9, 2026	19.24	19.24	19.24	19.24	19.16	0.42%
Mar 6, 2026	19.16	19.16	19.16	19.16	19.08	-1.19%
Mar 5, 2026	19.39	19.39	19.39	19.39	19.31	-1.02%
Mar 4, 2026	19.59	19.59	19.59	19.59	19.51	0.20%
Mar 3, 2026	19.55	19.55	19.55	19.55	19.47	-0.61%
Mar 2, 2026	19.67	19.67	19.67	19.67	19.59	0.51%
Feb 27, 2026	19.57	19.57	19.57	19.57	19.49	-0.20%
Feb 26, 2026	19.61	19.61	19.61	19.61	19.53	0.62%
Feb 25, 2026	19.49	19.49	19.49	19.49	19.41	0.05%
Feb 24, 2026	19.48	19.48	19.48	19.48	19.40	0.26%
Feb 23, 2026	19.43	19.43	19.43	19.43	19.35	0.26%
Feb 20, 2026	19.38	19.38	19.38	19.38	19.30	0.62%
Feb 19, 2026	19.26	19.26	19.26	19.26	19.18	-
Feb 18, 2026	19.26	19.26	19.26	19.26	19.18	-1.43%
Feb 17, 2026	19.54	19.54	19.54	19.54	19.46	0.98%
Feb 13, 2026	19.35	19.35	19.35	19.35	19.27	1.31%
Feb 12, 2026	19.10	19.10	19.10	19.10	19.02	0.58%
Feb 11, 2026	18.99	18.99	18.99	18.99	18.91	0.26%
Feb 10, 2026	18.94	18.94	18.94	18.94	18.86	1.45%
Feb 9, 2026	18.67	18.67	18.67	18.67	18.59	0.32%
Feb 6, 2026	18.61	18.61	18.61	18.61	18.53	1.69%
Feb 5, 2026	18.30	18.30	18.30	18.30	18.23	0.49%
Feb 4, 2026	18.21	18.21	18.21	18.21	18.14	1.45%
Feb 3, 2026	17.95	17.95	17.95	17.95	17.88	0.28%
Feb 2, 2026	17.90	17.90	17.90	17.90	17.83	-1.00%
Jan 30, 2026	18.08	18.08	18.08	18.08	18.01	0.28%
Jan 29, 2026	18.03	18.03	18.03	18.03	17.96	1.58%
Jan 28, 2026	17.75	17.75	17.75	17.75	17.68	-0.95%
Jan 27, 2026	17.92	17.92	17.92	17.92	17.85	-
Jan 26, 2026	17.92	17.92	17.92	17.92	17.85	-0.17%
Jan 23, 2026	17.95	17.95	17.95	17.95	17.88	0.28%
Jan 22, 2026	17.90	17.90	17.90	17.90	17.83	-1.21%