PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	19.50	19.50	19.50	19.50	19.50	0.93%
Oct 14, 2026	19.32	19.32	19.32	19.32	19.32	-1.02%
Oct 13, 2026	19.52	19.52	19.52	19.52	19.52	-0.15%
Oct 12, 2026	19.55	19.55	19.55	19.55	19.55	1.03%
Oct 9, 2026	19.35	19.35	19.35	19.35	19.35	0.99%
Oct 8, 2026	19.16	19.16	19.16	19.16	19.16	0.52%
Oct 7, 2026	19.06	19.06	19.06	19.06	19.06	-1.65%
Oct 6, 2026	19.38	19.38	19.38	19.38	19.38	0.88%
Oct 5, 2026	19.21	19.21	19.21	19.21	19.21	-0.52%
Oct 2, 2026	19.31	19.31	19.31	19.31	19.31	0.47%
Oct 1, 2026	19.22	19.22	19.22	19.22	19.22	-0.62%
Sep 30, 2026	19.34	19.34	19.34	19.34	19.34	-1.02%
Sep 29, 2026	19.54	19.54	19.54	19.54	19.54	0.05%
Sep 28, 2026	19.53	19.53	19.53	19.53	19.53	-0.10%
Sep 25, 2026	19.55	19.55	19.55	19.55	19.55	-0.36%
Sep 24, 2026	19.62	19.62	19.62	19.62	19.62	0.05%
Sep 23, 2026	19.61	19.61	19.61	19.61	19.61	-1.11%
Sep 22, 2026	19.83	19.83	19.83	19.83	19.83	-0.15%
Sep 21, 2026	19.86	19.86	19.86	19.86	19.86	0.86%
Sep 18, 2026	19.69	19.69	19.69	19.69	19.69	-0.86%
Sep 17, 2026	19.86	19.86	19.86	19.86	19.86	0.30%
Sep 16, 2026	19.90	19.90	19.90	19.90	19.80	-0.50%
Sep 15, 2026	20.00	20.00	20.00	20.00	19.90	-0.25%
Sep 14, 2026	20.05	20.05	20.05	20.05	19.95	-0.60%
Sep 11, 2026	20.17	20.17	20.17	20.17	20.07	0.35%
Sep 10, 2026	20.10	20.10	20.10	20.10	20.00	-0.64%
Sep 9, 2026	20.23	20.23	20.23	20.23	20.13	-0.98%
Sep 8, 2026	20.43	20.43	20.43	20.43	20.33	0.10%
Sep 4, 2026	20.41	20.41	20.41	20.41	20.31	-0.64%
Sep 3, 2026	20.54	20.54	20.54	20.54	20.44	0.64%
Sep 2, 2026	20.41	20.41	20.41	20.41	20.31	-0.59%
Sep 1, 2026	20.53	20.53	20.53	20.53	20.43	0.10%
Aug 31, 2026	20.51	20.51	20.51	20.51	20.41	-0.77%
Aug 28, 2026	20.67	20.67	20.67	20.67	20.57	-0.82%
Aug 27, 2026	20.84	20.84	20.84	20.84	20.74	-0.95%
Aug 26, 2026	21.04	21.04	21.04	21.04	20.93	-0.43%
Aug 25, 2026	21.13	21.13	21.13	21.13	21.02	0.29%
Aug 24, 2026	21.07	21.07	21.07	21.07	20.96	0.52%
Aug 21, 2026	20.96	20.96	20.96	20.96	20.86	-0.14%
Aug 20, 2026	20.99	20.99	20.99	20.99	20.89	0.24%
Aug 19, 2026	20.94	20.94	20.94	20.94	20.84	0.58%
Aug 18, 2026	20.82	20.82	20.82	20.82	20.72	-0.43%
Aug 17, 2026	20.91	20.91	20.91	20.91	20.81	-0.62%
Aug 14, 2026	21.04	21.04	21.04	21.04	20.93	0.38%
Aug 13, 2026	20.96	20.96	20.96	20.96	20.86	1.11%
Aug 12, 2026	20.73	20.73	20.73	20.73	20.63	1.22%
Aug 11, 2026	20.48	20.48	20.48	20.48	20.38	-1.26%
Aug 10, 2026	20.74	20.74	20.74	20.74	20.64	-1.28%
Aug 7, 2026	21.01	21.01	21.01	21.01	20.90	0.43%
Aug 6, 2026	20.92	20.92	20.92	20.92	20.82	-0.90%