PHINMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 28, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 27, 2026	13.00	13.04	13.00	13.00	13.00	-	168,300
Apr 24, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Apr 23, 2026	13.00	13.00	13.00	13.00	13.00	-	37,600
Apr 22, 2026	13.18	13.38	13.00	13.00	13.00	-	5,700
Apr 21, 2026	13.00	13.00	13.00	13.00	13.00	-	5,200
Apr 20, 2026	13.28	13.28	13.00	13.00	13.00	-	6,400
Apr 17, 2026	13.30	13.30	13.00	13.00	13.00	-	14,300
Apr 16, 2026	13.28	13.28	13.00	13.00	13.00	-2.26%	516,600
Apr 15, 2026	13.30	13.30	13.30	13.30	13.30	-0.15%	100
Apr 14, 2026	13.38	13.38	13.32	13.32	13.32	-0.45%	500
Apr 13, 2026	13.38	13.38	13.38	13.38	13.38	-	100
Apr 10, 2026	13.38	13.38	13.38	13.38	13.38	-0.15%	200
Apr 8, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Apr 7, 2026	13.40	13.40	13.40	13.40	13.40	-	200
Apr 6, 2026	13.40	13.40	13.40	13.40	13.40	2.76%	3,700
Apr 1, 2026	13.50	13.50	13.04	13.04	13.04	-3.41%	500
Mar 31, 2026	13.06	14.00	13.02	13.50	13.50	3.37%	13,300
Mar 30, 2026	14.40	14.40	13.02	13.06	13.06	-6.04%	12,000
Mar 27, 2026	14.82	15.38	14.50	14.50	13.90	-2.03%	13,000
Mar 26, 2026	15.30	15.30	14.80	14.80	14.19	-	900
Mar 25, 2026	15.00	15.00	14.80	14.80	14.19	-4.39%	26,000
Mar 24, 2026	14.84	15.48	14.00	15.48	14.84	2.52%	63,900
Mar 23, 2026	15.48	15.48	14.22	15.10	14.48	-2.58%	6,300
Mar 19, 2026	15.50	15.50	15.50	15.50	14.86	9.46%	200
Mar 18, 2026	15.58	15.58	14.16	14.16	13.57	-9.11%	15,200
Mar 17, 2026	15.58	15.58	15.58	15.58	14.94	7.30%	1,100
Mar 16, 2026	15.00	15.00	14.52	14.52	13.92	-3.20%	56,700
Mar 13, 2026	15.00	15.00	15.00	15.00	14.38	3.45%	100
Mar 12, 2026	14.50	14.50	14.50	14.50	13.90	-	-