Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-	80,581
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	31,304
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	62,962
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	91,709
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	41,225
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-4.24%	93,186
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-7.28%	52,455
May 20, 2026	0.01	0.01	0.01	0.01	0.01	3.31%	19,701
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-5.00%	51,500
May 18, 2026	0.01	0.01	0.01	0.01	0.01	1.77%	146,198
May 15, 2026	0.01	0.01	0.01	0.01	0.01	1.15%	62,701
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-5.56%	42,082
May 13, 2026	0.01	0.01	0.01	0.01	0.01	2.13%	104,077
May 12, 2026	0.01	0.01	0.01	0.01	0.01	8.46%	69,513
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-11.14%	143,982
May 8, 2026	0.01	0.01	0.01	0.01	0.01	16.11%	34,413
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-17.11%	16,830
May 6, 2026	0.01	0.01	0.01	0.01	0.01	10.95%	28,256
May 5, 2026	0.01	0.01	0.01	0.01	0.01	10.48%	128,401
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-13.89%	220,206
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	277,799
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	3.33%	79,774
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	16,299
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	1.41%	59,784
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.25%	31,745
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	100,297
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	326,454
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	20.97%	50,167
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-23.46%	51,779
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	16.46%	145,414
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	2.28%	375,025
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	13.60%	482,794
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-3.84%	172,804
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	0.57%	194,861
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	16.79%	103,630
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-9.40%	107,948
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	0.17%	50,412
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	5.80%	152,646
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	4.15%	22,778
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	1.92%	65,629
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	10,413
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	41,955
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-9.84%	140,930
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-3.94%	129,238
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-9.29%	87,030
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	4,020
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-2.78%	29,048
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	71,302
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	5.93%	53,186
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	4.57%	179,496