PHINMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.86	15.86	15.86	15.86	15.86	5.87%	100
Jul 9, 2026	15.40	15.40	14.90	14.98	14.98	-0.13%	20,000
Jul 8, 2026	15.80	15.80	14.90	15.00	15.00	-6.25%	11,400
Jul 7, 2026	15.08	16.00	15.08	16.00	16.00	6.10%	51,200
Jul 6, 2026	15.08	15.08	15.08	15.08	15.08	-	100
Jul 3, 2026	14.00	15.08	14.00	15.08	15.08	7.71%	5,200
Jul 2, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Jul 1, 2026	14.00	14.00	14.00	14.00	14.00	-0.43%	300
Jun 30, 2026	14.06	14.06	14.06	14.06	14.06	-	-
Jun 29, 2026	14.00	14.20	14.00	14.06	14.06	0.43%	14,800
Jun 26, 2026	13.70	14.00	13.70	14.00	14.00	-	21,100
Jun 25, 2026	14.00	14.00	13.50	14.00	14.00	-	15,000
Jun 24, 2026	14.00	14.00	14.00	14.00	14.00	-	1,000
Jun 23, 2026	14.00	14.00	14.00	14.00	14.00	-	1,200
Jun 22, 2026	13.50	14.00	13.50	14.00	14.00	3.70%	2,100
Jun 19, 2026	13.50	13.50	13.48	13.50	13.50	-	30,800
Jun 18, 2026	13.50	13.50	13.50	13.50	13.50	-	800
Jun 17, 2026	13.26	13.50	13.26	13.50	13.50	1.81%	115,500
Jun 16, 2026	13.26	13.26	13.26	13.26	13.26	-	-
Jun 15, 2026	13.26	13.50	13.26	13.26	13.26	-	1,400
Jun 11, 2026	13.12	14.00	13.12	13.26	13.26	5.91%	18,400
Jun 10, 2026	12.52	12.52	12.52	12.52	12.52	-	-
Jun 9, 2026	12.52	12.52	12.52	12.52	12.52	-	500
Jun 8, 2026	13.36	13.36	12.52	12.52	12.52	-6.43%	8,200
Jun 5, 2026	12.52	13.38	12.52	13.38	13.38	-	10,700
Jun 4, 2026	13.40	13.40	13.38	13.38	13.38	-0.15%	1,100
Jun 3, 2026	12.90	13.40	12.90	13.40	13.40	3.88%	10,400
Jun 2, 2026	12.50	12.90	12.50	12.90	12.90	-	12,100
Jun 1, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	2,900
May 29, 2026	13.26	13.26	13.00	13.00	13.00	-1.37%	1,200
May 28, 2026	13.18	13.18	13.18	13.18	13.18	6.29%	100
May 26, 2026	12.40	12.40	12.40	12.40	12.40	-	1,200
May 25, 2026	12.84	12.84	12.40	12.40	12.40	-3.13%	61,500
May 22, 2026	12.80	12.80	12.80	12.80	12.80	-	19,000
May 21, 2026	12.80	12.80	12.80	12.80	12.80	-0.78%	3,500
May 20, 2026	12.94	12.94	12.90	12.90	12.90	-0.46%	2,800
May 19, 2026	12.96	12.96	12.96	12.96	12.96	-	-
May 18, 2026	13.40	13.40	12.96	12.96	12.96	-1.82%	800
May 15, 2026	13.48	13.48	13.20	13.20	13.20	1.54%	5,600
May 14, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 13, 2026	13.02	13.02	13.00	13.00	13.00	-	9,000
May 12, 2026	13.48	13.48	13.00	13.00	13.00	-1.81%	1,000
May 11, 2026	13.24	13.24	13.24	13.24	13.24	0.46%	600
May 8, 2026	13.18	13.18	13.18	13.18	13.18	-	100
May 7, 2026	13.00	13.18	13.00	13.18	13.18	1.38%	51,600
May 6, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 5, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	3,700
May 4, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	400
Apr 30, 2026	13.00	13.00	13.00	13.00	13.00	-	16,000
Apr 29, 2026	13.00	13.00	13.00	13.00	13.00	-	-