Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-10.96%	143,982
May 8, 2026	0.01	0.01	0.01	0.01	0.01	15.87%	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	10.14%	28,256
May 5, 2026	0.01	0.01	0.01	0.01	0.01	11.29%	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	-2.70%	277,799
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	2.78%	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	15.71%	145,414
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	2.94%	375,025
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	13.33%	482,794
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	172,804
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	194,861
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	16.98%	103,630
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-10.17%	107,948
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	1.72%	50,412
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	5.45%	152,646
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	3.77%	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	-4.69%	129,238
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-8.57%	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	5.88%	53,186
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	4.62%	179,496
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	196,435
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-1.52%	152,722
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	62,183
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	1.41%	78,365
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-1.39%	76,472
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	77,694
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	21,184
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	117,537
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-2.44%	129,781
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	1.23%	69,747
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	1.25%	90,339
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-1.23%	348,422
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	6.58%	158,326
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	8.57%	127,818