Physitrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.16	9.42	9.00	9.42	9.42	2.61%	33,073
Feb 12, 2026	9.34	9.52	9.00	9.18	9.18	-1.92%	52,345
Feb 11, 2026	10.00	10.00	9.10	9.36	9.36	-5.65%	59,390
Feb 10, 2026	10.10	10.10	9.82	9.92	9.92	-1.78%	23,022
Feb 9, 2026	10.55	10.80	10.00	10.10	10.10	-6.48%	31,890
Feb 6, 2026	10.65	10.80	10.15	10.80	10.80	-3.14%	26,448
Feb 5, 2026	10.10	11.25	10.00	11.15	11.15	8.25%	31,939
Feb 4, 2026	10.50	10.50	10.00	10.30	10.30	-3.29%	67,705
Feb 3, 2026	10.60	10.65	10.40	10.65	10.65	-	27,714
Feb 2, 2026	11.20	11.20	10.45	10.65	10.65	-4.91%	61,918
Jan 30, 2026	12.00	12.00	11.10	11.20	11.20	-5.88%	35,482
Jan 29, 2026	11.00	12.10	10.90	11.90	11.90	8.68%	56,212
Jan 28, 2026	11.70	11.70	10.75	10.95	10.95	-3.95%	43,791
Jan 27, 2026	12.00	12.00	11.35	11.40	11.40	-5.00%	30,537
Jan 26, 2026	12.10	12.30	11.95	12.00	12.00	-1.64%	22,691
Jan 23, 2026	12.50	12.50	11.90	12.20	12.20	-0.41%	30,307
Jan 22, 2026	12.15	12.70	11.90	12.25	12.25	3.81%	32,152
Jan 21, 2026	11.25	11.95	11.25	11.80	11.80	2.61%	23,789
Jan 20, 2026	11.40	11.70	11.10	11.50	11.50	-2.13%	28,104
Jan 19, 2026	11.80	12.00	11.50	11.75	11.75	-3.29%	41,945
Jan 16, 2026	12.00	12.15	11.90	12.15	12.15	1.67%	7,220
Jan 15, 2026	12.20	12.40	11.85	11.95	11.95	-1.24%	17,435
Jan 14, 2026	12.50	12.50	12.10	12.10	12.10	-3.97%	39,681
Jan 13, 2026	13.05	13.05	12.50	12.60	12.60	-3.08%	59,012
Jan 12, 2026	12.95	13.25	12.85	13.00	13.00	-	22,432
Jan 9, 2026	13.00	13.15	13.00	13.00	13.00	-1.14%	5,089
Jan 8, 2026	13.15	13.40	13.00	13.15	13.15	-0.38%	27,551
Jan 7, 2026	12.95	13.40	12.95	13.20	13.20	1.15%	21,502
Jan 5, 2026	13.10	13.20	12.50	13.05	13.05	-0.76%	9,373
Jan 2, 2026	13.20	13.80	12.95	13.15	13.15	0.38%	22,504
Dec 30, 2025	13.20	13.40	13.10	13.10	13.10	-1.13%	14,582
Dec 29, 2025	13.00	13.25	12.45	13.25	13.25	1.53%	17,013
Dec 23, 2025	12.85	13.15	12.85	13.05	13.05	-	11,683
Dec 22, 2025	13.05	13.10	12.80	13.05	13.05	0.38%	6,429
Dec 19, 2025	12.90	13.00	12.55	13.00	13.00	0.78%	10,635
Dec 18, 2025	13.00	13.15	12.75	12.90	12.90	-1.90%	5,000
Dec 17, 2025	13.15	13.25	12.60	13.15	13.15	-0.38%	21,422
Dec 16, 2025	13.00	13.20	13.00	13.20	13.20	-	981
Dec 15, 2025	13.40	13.45	13.00	13.20	13.20	-2.94%	23,188
Dec 12, 2025	13.60	13.60	13.25	13.60	13.60	-1.09%	7,098
Dec 11, 2025	13.80	13.80	13.70	13.75	13.75	-1.79%	5,942
Dec 10, 2025	13.80	14.40	13.75	14.00	14.00	1.45%	54,589
Dec 9, 2025	13.45	15.90	13.40	13.80	13.80	2.60%	8,356
Dec 8, 2025	13.40	13.45	12.95	13.45	13.45	0.37%	10,078
Dec 5, 2025	12.70	14.00	12.70	13.40	13.40	5.51%	36,702
Dec 4, 2025	12.70	13.15	12.50	12.70	12.70	-	19,488
Dec 3, 2025	12.85	12.85	12.55	12.70	12.70	-1.17%	4,482
Dec 2, 2025	13.40	13.45	12.85	12.85	12.85	-3.02%	16,484
Dec 1, 2025	13.55	13.55	13.25	13.25	13.25	-1.85%	28,858
Nov 28, 2025	13.65	13.80	13.50	13.50	13.50	0.37%	7,145