PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.55	12.60	12.30	12.40	12.40	-1.20%	192,577
May 28, 2026	12.50	12.70	12.50	12.55	12.55	2.45%	292,420
May 27, 2026	12.45	12.45	12.20	12.25	12.25	-	287,143
May 26, 2026	12.40	12.40	12.15	12.25	12.25	-2.39%	240,371
May 25, 2026	13.15	13.15	12.35	12.55	12.55	-2.71%	584,761
May 22, 2026	12.45	13.15	12.40	12.90	12.90	7.50%	949,991
May 21, 2026	12.10	12.25	11.95	12.00	12.00	-	267,695
May 20, 2026	11.60	12.65	11.60	12.00	12.00	3.90%	518,269
May 19, 2026	11.55	11.60	11.50	11.55	11.55	-	183,031
May 18, 2026	11.65	11.65	11.40	11.55	11.55	-1.28%	226,928
May 15, 2026	11.80	11.80	11.70	11.70	11.70	-0.43%	183,647
May 14, 2026	11.95	11.95	11.70	11.75	11.75	-1.67%	356,903
May 13, 2026	11.80	12.00	11.80	11.95	11.95	1.27%	187,974
May 12, 2026	12.00	12.00	11.80	11.80	11.80	-2.48%	309,629
May 11, 2026	12.10	12.10	12.00	12.10	12.10	-	220,047
May 8, 2026	12.00	12.25	12.00	12.10	12.10	0.83%	213,286
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	-	187,707
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%	206,588
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%	235,706
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%	197,793
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%	53,373
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%	184,145
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