PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	11.30	11.45	11.20	11.20	11.20	-1.75%	134,299
Sep 7, 2026	11.35	11.40	11.20	11.40	11.40	-	120,355
Sep 4, 2026	11.50	11.50	11.25	11.40	11.40	0.44%	123,929
Sep 3, 2026	11.35	11.45	11.30	11.35	11.35	0.44%	138,050
Sep 2, 2026	11.45	11.50	11.30	11.30	11.30	-2.16%	277,685
Sep 1, 2026	11.55	11.60	11.45	11.55	11.55	-	367,840
Aug 31, 2026	11.85	11.90	11.50	11.55	11.55	-6.85%	1,086,141
Aug 28, 2026	11.55	12.50	11.45	12.40	12.40	8.77%	1,893,290
Aug 27, 2026	11.40	11.50	11.35	11.40	11.40	0.44%	257,133
Aug 26, 2026	11.10	11.40	11.10	11.35	11.35	2.25%	192,532
Aug 25, 2026	11.10	11.40	11.10	11.10	11.10	0.45%	239,077
Aug 24, 2026	11.40	11.50	10.95	11.05	11.05	-2.64%	306,410
Aug 21, 2026	11.10	11.60	11.00	11.35	11.35	2.71%	459,958
Aug 20, 2026	10.90	11.05	10.90	11.05	11.05	1.38%	114,705
Aug 19, 2026	10.75	11.10	10.70	10.90	10.90	1.40%	240,783
Aug 18, 2026	11.05	11.10	10.75	10.75	10.75	-2.71%	486,210
Aug 17, 2026	11.10	11.10	10.80	11.05	11.05	-1.78%	638,331
Aug 14, 2026	11.20	11.25	11.05	11.25	11.25	0.45%	81,478
Aug 13, 2026	11.10	11.25	11.00	11.20	11.20	2.28%	205,097
Aug 12, 2026	11.10	11.10	10.90	10.95	10.95	-1.35%	499,913
Aug 11, 2026	11.05	11.15	11.05	11.10	11.10	-0.45%	82,990
Aug 10, 2026	11.15	11.20	11.00	11.15	11.15	-	286,330
Aug 7, 2026	11.05	11.25	11.05	11.15	11.15	-	155,384
Aug 6, 2026	11.20	11.20	11.05	11.15	11.15	-0.45%	91,209
Aug 5, 2026	11.20	11.30	11.15	11.20	11.20	-	140,952
Aug 4, 2026	11.15	11.25	11.00	11.20	11.20	-0.88%	464,037
Aug 3, 2026	11.20	11.45	11.05	11.30	11.30	-	166,513
Jul 31, 2026	11.15	11.40	11.15	11.30	11.30	1.35%	123,337
Jul 30, 2026	11.50	11.50	11.15	11.15	11.15	-2.19%	159,560
Jul 29, 2026	11.65	11.65	11.05	11.40	11.40	-	323,949
Jul 28, 2026	11.55	11.55	11.25	11.40	11.40	-2.15%	164,124
Jul 27, 2026	11.75	11.75	11.55	11.65	11.65	-0.85%	166,980
Jul 24, 2026	11.75	11.75	11.55	11.75	11.75	-	165,379
Jul 23, 2026	11.85	11.85	11.55	11.75	11.75	0.86%	156,120
Jul 22, 2026	11.75	11.85	11.65	11.65	11.65	-0.43%	167,791
Jul 21, 2026	11.65	11.85	11.65	11.70	11.70	0.43%	122,816
Jul 20, 2026	11.75	12.00	11.65	11.65	11.65	-0.43%	263,334
Jul 17, 2026	12.00	12.00	11.55	11.70	11.70	-2.50%	267,143
Jul 16, 2026	12.20	12.20	12.00	12.00	12.00	-1.23%	89,384
Jul 15, 2026	11.85	12.15	11.85	12.15	12.15	2.53%	142,440
Jul 14, 2026	12.15	12.15	11.70	11.85	11.85	-0.42%	207,833
Jul 13, 2026	12.00	12.15	11.85	11.90	11.90	-0.83%	169,898
Jul 9, 2026	12.25	12.25	12.00	12.00	12.00	-0.83%	287,577
Jul 8, 2026	12.45	12.45	11.95	12.10	12.10	-2.02%	248,539
Jul 7, 2026	12.70	12.70	12.15	12.35	12.35	-1.20%	262,733
Jul 6, 2026	12.50	12.90	12.45	12.50	12.50	1.21%	500,399
Jul 3, 2026	11.90	12.45	11.90	12.35	12.35	2.92%	563,286
Jul 2, 2026	12.10	12.10	11.95	12.00	12.00	0.42%	169,483
Jul 1, 2026	12.20	12.20	11.95	11.95	11.95	-1.24%	186,235
Jun 30, 2026	12.00	12.20	11.95	12.10	12.10	0.83%	188,405