PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.00	12.25	12.00	12.10	12.10	0.83%	213,110
May 7, 2026	12.10	12.20	12.00	12.00	12.00	-1.23%	118,626
May 6, 2026	12.15	12.20	12.00	12.15	12.15	-	186,625
May 5, 2026	12.20	12.20	12.00	12.15	12.15	-0.41%	289,590
May 4, 2026	12.25	12.35	12.20	12.20	12.20	-0.41%	206,414
Apr 30, 2026	12.30	12.30	12.20	12.25	12.25	-0.81%	123,830
Apr 29, 2026	12.40	12.45	12.30	12.35	12.35	-	148,526
Apr 28, 2026	12.25	12.40	12.20	12.35	12.35	0.82%	156,655
Apr 27, 2026	12.45	12.95	12.20	12.25	12.25	-1.61%	294,801
Apr 24, 2026	12.50	12.70	12.35	12.45	12.45	0.40%	167,496
Apr 23, 2026	12.75	12.75	12.25	12.40	12.40	-2.36%	281,563
Apr 22, 2026	12.65	12.80	12.45	12.70	12.70	0.40%	318,926
Apr 21, 2026	12.50	12.85	12.50	12.65	12.65	1.61%	234,406
Apr 20, 2026	12.80	12.85	12.35	12.45	12.45	-1.58%	197,746
Apr 17, 2026	12.95	12.95	12.50	12.65	12.65	-3.44%	267,956
Apr 16, 2026	12.50	13.45	12.50	13.10	13.10	6.50%	691,773
Apr 15, 2026	12.25	12.40	12.20	12.30	12.30	0.41%	276,385
Apr 14, 2026	12.40	12.40	12.20	12.25	12.25	-0.81%	260,288
Apr 13, 2026	12.35	12.40	12.25	12.35	12.35	-1.59%	185,879
Apr 10, 2026	12.50	12.60	12.40	12.55	12.55	-	177,968
Apr 9, 2026	12.70	12.70	12.45	12.55	12.55	-1.18%	102,478
Apr 8, 2026	12.60	12.70	12.50	12.70	12.70	1.60%	274,811
Apr 7, 2026	12.65	12.65	12.30	12.50	12.50	-1.19%	170,953
Apr 2, 2026	12.65	12.85	12.65	12.65	12.65	-1.17%	75,708
Apr 1, 2026	12.60	12.85	12.60	12.80	12.80	1.59%	198,893
Mar 31, 2026	12.75	12.90	12.55	12.60	12.60	-2.70%	197,703
Mar 30, 2026	12.90	12.95	12.75	12.95	12.95	-0.38%	116,652
Mar 27, 2026	12.95	13.10	12.95	13.00	13.00	0.39%	40,475
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