PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.55	14.55	14.20	14.55	14.55	2.46%	324,914
Feb 10, 2026	14.35	14.35	14.05	14.20	14.20	0.71%	174,255
Feb 9, 2026	13.85	14.20	13.85	14.10	14.10	2.17%	225,578
Feb 6, 2026	13.80	13.95	13.65	13.80	13.80	-0.72%	117,716
Feb 5, 2026	14.00	14.10	13.90	13.90	13.90	-0.71%	64,776
Feb 4, 2026	13.95	14.10	13.80	14.00	14.00	1.08%	93,486
Feb 3, 2026	14.15	14.15	13.80	13.85	13.85	-0.36%	131,908
Feb 2, 2026	14.00	14.00	13.65	13.90	13.90	-1.42%	204,076
Jan 30, 2026	14.30	14.40	14.00	14.10	14.10	-1.40%	218,484
Jan 29, 2026	14.80	14.80	14.10	14.30	14.30	-2.05%	364,071
Jan 28, 2026	15.20	15.20	14.50	14.60	14.60	-4.26%	924,384
Jan 27, 2026	14.00	15.25	13.95	15.25	15.25	9.71%	1,263,562
Jan 26, 2026	13.80	14.00	13.80	13.90	13.90	0.72%	166,823
Jan 23, 2026	13.85	13.85	13.75	13.80	13.80	-	105,742
Jan 22, 2026	13.90	13.90	13.65	13.80	13.80	-	258,190
Jan 21, 2026	13.90	14.00	13.75	13.80	13.80	-0.72%	211,201
Jan 20, 2026	13.85	14.00	13.75	13.90	13.90	-0.71%	188,754
Jan 19, 2026	13.90	14.05	13.80	14.00	14.00	0.36%	207,962
Jan 16, 2026	13.75	14.10	13.75	13.95	13.95	1.09%	224,140
Jan 15, 2026	13.80	14.00	13.80	13.80	13.80	-0.72%	121,056
Jan 14, 2026	13.85	13.95	13.80	13.90	13.90	0.36%	169,994
Jan 13, 2026	13.75	13.95	13.65	13.85	13.85	0.36%	144,927
Jan 12, 2026	14.00	14.05	13.70	13.80	13.80	-1.43%	290,700
Jan 9, 2026	13.75	14.15	13.65	14.00	14.00	1.82%	117,986
Jan 8, 2026	13.75	13.95	13.75	13.75	13.75	-0.72%	79,297
Jan 7, 2026	13.90	14.05	13.85	13.85	13.85	0.73%	206,112
Jan 6, 2026	13.35	13.85	13.35	13.75	13.75	3.38%	173,767
Jan 5, 2026	13.50	13.50	13.30	13.30	13.30	-1.48%	156,905
Jan 2, 2026	13.50	13.55	13.40	13.50	13.50	-	85,054
Dec 31, 2025	13.55	13.55	13.30	13.50	13.50	-0.74%	132,282
Dec 30, 2025	13.65	13.65	13.50	13.60	13.60	-	69,162
Dec 29, 2025	13.45	13.65	13.45	13.60	13.60	1.12%	80,637
Dec 26, 2025	13.50	13.60	13.40	13.45	13.45	-0.37%	160,514
Dec 24, 2025	13.65	13.65	13.40	13.50	13.50	-1.10%	270,311
Dec 23, 2025	13.70	13.75	13.60	13.65	13.65	-	200,541
Dec 22, 2025	13.80	13.80	13.60	13.65	13.65	-1.09%	170,357
Dec 19, 2025	13.80	13.80	13.75	13.80	13.80	-0.36%	79,029
Dec 18, 2025	13.80	13.85	13.70	13.85	13.85	0.73%	58,876
Dec 17, 2025	13.85	13.90	13.70	13.75	13.75	-0.72%	86,682
Dec 16, 2025	13.70	13.90	13.60	13.85	13.85	-0.36%	127,372
Dec 15, 2025	13.90	13.95	13.80	13.90	13.90	0.36%	104,449
Dec 12, 2025	13.85	14.00	13.80	13.85	13.85	-0.36%	142,502
Dec 11, 2025	13.95	14.00	13.80	13.90	13.90	0.72%	89,737
Dec 10, 2025	13.95	14.00	13.70	13.80	13.80	-1.08%	177,611
Dec 9, 2025	13.90	13.95	13.80	13.95	13.95	0.36%	118,627
Dec 8, 2025	14.00	14.10	13.90	13.90	13.90	-1.42%	88,297
Dec 5, 2025	14.00	14.20	14.00	14.10	14.10	0.71%	78,335
Dec 4, 2025	14.00	14.05	13.90	14.00	14.00	0.72%	49,692
Dec 3, 2025	14.10	14.15	13.60	13.90	13.90	-1.42%	187,128
Dec 2, 2025	14.15	14.35	14.10	14.10	14.10	-0.35%	128,285