PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	20.04	20.04	20.04	20.04	20.04	-0.20%
Apr 30, 2026	20.08	20.08	20.08	20.08	20.08	1.57%
Apr 29, 2026	19.77	19.77	19.77	19.77	19.77	-0.55%
Apr 28, 2026	19.88	19.88	19.88	19.88	19.88	0.91%
Apr 27, 2026	19.70	19.70	19.70	19.70	19.70	-0.45%
Apr 24, 2026	19.79	19.79	19.79	19.79	19.79	-0.10%
Apr 23, 2026	19.81	19.81	19.81	19.81	19.81	1.23%
Apr 22, 2026	19.57	19.57	19.57	19.57	19.57	-1.21%
Apr 21, 2026	19.81	19.81	19.81	19.81	19.81	-1.64%
Apr 20, 2026	20.14	20.14	20.14	20.14	20.14	0.45%
Apr 17, 2026	20.05	20.05	20.05	20.05	20.05	1.37%
Apr 16, 2026	19.78	19.78	19.78	19.78	19.78	0.92%
Apr 15, 2026	19.60	19.60	19.60	19.60	19.60	0.10%
Apr 14, 2026	19.58	19.58	19.58	19.58	19.58	1.08%
Apr 13, 2026	19.37	19.37	19.37	19.37	19.37	0.31%
Apr 10, 2026	19.31	19.31	19.31	19.31	19.31	0.31%
Apr 9, 2026	19.25	19.25	19.25	19.25	19.25	0.94%
Apr 8, 2026	19.07	19.07	19.07	19.07	19.07	1.60%
Apr 7, 2026	18.77	18.77	18.77	18.77	18.77	0.43%
Apr 6, 2026	18.69	18.69	18.69	18.69	18.69	-
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%