PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	19.98	19.98	19.98	19.98	19.98	-1.09%
May 28, 2026	20.20	20.20	20.20	20.20	20.20	-0.49%
May 27, 2026	20.30	20.30	20.30	20.30	20.30	-0.39%
May 26, 2026	20.38	20.38	20.38	20.38	20.38	0.49%
May 22, 2026	20.28	20.28	20.28	20.28	20.28	0.20%
May 21, 2026	20.24	20.24	20.24	20.24	20.24	0.10%
May 20, 2026	20.22	20.22	20.22	20.22	20.22	1.25%
May 19, 2026	19.97	19.97	19.97	19.97	19.97	0.15%
May 18, 2026	19.94	19.94	19.94	19.94	19.94	1.22%
May 15, 2026	19.70	19.70	19.70	19.70	19.70	-1.70%
May 14, 2026	20.04	20.04	20.04	20.04	20.04	-0.15%
May 13, 2026	20.07	20.07	20.07	20.07	20.07	-0.55%
May 12, 2026	20.18	20.18	20.18	20.18	20.18	0.10%
May 11, 2026	20.16	20.16	20.16	20.16	20.16	-
May 8, 2026	20.16	20.16	20.16	20.16	20.16	0.45%
May 7, 2026	20.07	20.07	20.07	20.07	20.07	-0.84%
May 6, 2026	20.24	20.24	20.24	20.24	20.24	1.20%
May 5, 2026	20.00	20.00	20.00	20.00	20.00	0.40%
May 4, 2026	19.92	19.92	19.92	19.92	19.92	-0.60%
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	-0.44%