Positive Physicians Holdings, Inc. (PPHI)
OTCMKTS · Delayed Price · Currency is USD
7.50
0.00 (0.00%)
At close: Mar 30, 2026
PPHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 200 |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 550 |
| Jan 22, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 7.14% | 860 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 200 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,000 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 13,637 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | 13,500 |
| Jun 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,000 |
| May 28, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 7,320 |
| Dec 18, 2024 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 2,150 |
| Nov 6, 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 6.90 | -13.75% | 2,250 |
| Aug 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15.94% | 100 |
| Aug 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 32,551 |
| May 21, 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 280 |
| Apr 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Feb 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 299 |
| Jan 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 4.89 | 207.69% | 550 |
| Dec 14, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.59 | - | 360 |
| Dec 12, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.59 | -75.63% | 450 |
| Aug 7, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 5.89 | 20.30% | 299 |
| May 12, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 4.39 | -5.00% | 213 |
| May 2, 2023 | 6.93 | 7.00 | 6.93 | 7.00 | 4.62 | - | 200 |
| May 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 4.62 | -6.04% | 1,700 |
| Apr 4, 2023 | 6.70 | 7.45 | 6.70 | 7.45 | 4.92 | 6.43% | 500 |
| Mar 20, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 4.62 | -12.50% | 100 |
| Mar 1, 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 5.01 | 0.88% | 200 |
| Feb 27, 2023 | 8.00 | 8.00 | 7.93 | 7.93 | 4.96 | 13.29% | 201 |
| Jan 26, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 4.38 | - | 100 |
| Jan 23, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 4.38 | -3.45% | 300 |
| Jan 18, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 4.54 | - | 1,896 |
| Jan 13, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 4.54 | 3.57% | 1,896 |
| Jan 12, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 4.38 | 0.14% | 500 |
| Jan 10, 2023 | 6.91 | 6.99 | 6.90 | 6.99 | 4.37 | 1.30% | 800 |
| Jan 9, 2023 | 7.15 | 7.15 | 6.90 | 6.90 | 4.32 | -3.50% | 1,000 |
| Jan 6, 2023 | 7.24 | 7.24 | 7.14 | 7.15 | 4.47 | 5.15% | 1,100 |
| Jan 5, 2023 | 7.00 | 7.00 | 6.80 | 6.80 | 4.26 | -2.86% | 1,100 |
| Dec 30, 2022 | 7.86 | 7.87 | 7.00 | 7.00 | 4.38 | 1.16% | 1,000 |
| Dec 29, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 4.33 | 16.30% | 1,000 |
| Dec 28, 2022 | 7.05 | 7.05 | 5.95 | 5.95 | 3.72 | -25.62% | 7,624 |
| Dec 23, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 5.01 | - | 450 |
| Dec 21, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 5.01 | - | 450 |
| Dec 16, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 5.01 | -0.99% | 100 |
| Dec 13, 2022 | 8.00 | 10.99 | 8.00 | 8.08 | 5.06 | - | 300 |
| Dec 9, 2022 | 8.00 | 10.99 | 8.00 | 8.08 | 5.06 | 2.43% | 300 |
| Dec 2, 2022 | 7.55 | 7.89 | 7.50 | 7.89 | 4.94 | -9.85% | 9,600 |
| Dec 1, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 5.48 | 9.38% | 700 |
| Nov 30, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 5.01 | 6.67% | 100 |