PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.30	13.30	12.95	12.95	12.95	-1.15%	85,605
Mar 25, 2026	13.35	13.35	12.95	13.10	13.10	0.38%	47,497
Mar 24, 2026	13.20	13.25	12.75	13.05	13.05	-	139,789
Mar 23, 2026	13.20	13.25	12.90	13.05	13.05	-2.61%	180,982
Mar 20, 2026	13.45	13.45	13.25	13.40	13.40	0.37%	145,775
Mar 19, 2026	13.35	13.95	13.35	13.35	13.35	-	331,630
Mar 18, 2026	13.40	13.50	13.25	13.35	13.35	-0.37%	237,455
Mar 17, 2026	13.40	13.55	13.30	13.40	13.40	-	143,631
Mar 16, 2026	13.40	13.45	13.15	13.40	13.40	-0.37%	93,517
Mar 13, 2026	13.55	13.60	13.30	13.45	13.45	-0.74%	180,260
Mar 12, 2026	13.50	13.70	13.45	13.55	13.55	0.74%	226,865
Mar 11, 2026	13.40	13.50	13.40	13.45	13.45	1.13%	113,213
Mar 10, 2026	13.45	13.45	13.10	13.30	13.30	1.92%	125,520
Mar 9, 2026	13.40	13.40	12.95	13.05	13.05	-4.40%	382,605
Mar 6, 2026	13.90	13.90	13.50	13.65	13.65	0.37%	166,472
Mar 5, 2026	13.50	13.75	13.50	13.60	13.60	1.12%	124,943
Mar 4, 2026	13.55	13.60	13.40	13.45	13.45	-2.18%	219,472
Mar 3, 2026	13.85	14.00	13.75	13.75	13.75	-1.08%	289,315
Mar 2, 2026	13.90	14.00	13.80	13.90	13.90	-1.77%	228,807
Feb 26, 2026	14.20	14.20	14.05	14.15	14.15	-0.35%	181,211
Feb 25, 2026	14.40	14.40	14.05	14.20	14.20	-1.39%	246,642
Feb 24, 2026	14.55	14.60	14.35	14.40	14.40	-1.03%	161,359
Feb 23, 2026	14.80	14.80	14.40	14.55	14.55	-	296,179
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%	175,004
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