PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.65	11.65	11.05	11.40	11.40	-	323,948
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	-	165,234
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%	166,786
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%	267,084
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%	207,832
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
Jun 29, 2026	11.90	12.05	11.80	12.00	12.00	0.84%	179,071
Jun 26, 2026	11.95	12.05	11.85	11.90	11.90	-0.42%	233,129
Jun 25, 2026	12.00	12.20	11.95	11.95	11.95	-0.42%	198,098
Jun 24, 2026	11.95	12.20	11.95	12.00	12.00	-	199,992
Jun 23, 2026	12.15	12.20	11.95	12.00	12.00	-1.23%	249,607
Jun 22, 2026	12.05	12.25	12.00	12.15	12.15	1.25%	248,169
Jun 18, 2026	12.05	12.15	11.90	12.00	12.00	-	164,306
Jun 17, 2026	12.00	12.15	12.00	12.00	12.00	-0.41%	245,765
Jun 16, 2026	12.20	12.30	12.00	12.05	12.05	-0.82%	314,006
Jun 15, 2026	12.35	12.45	12.10	12.15	12.15	-1.22%	288,784
Jun 12, 2026	12.20	12.30	12.10	12.30	12.30	0.82%	188,797
Jun 11, 2026	12.20	12.20	12.00	12.20	12.20	-0.41%	226,746
Jun 10, 2026	12.45	12.45	12.20	12.25	12.25	-1.21%	229,100
Jun 9, 2026	12.65	12.65	12.30	12.40	12.40	0.81%	255,779
Jun 8, 2026	12.50	12.55	12.25	12.30	12.30	-3.15%	358,726
Jun 5, 2026	12.55	12.95	12.50	12.70	12.70	2.42%	496,556
Jun 4, 2026	12.25	12.60	12.25	12.40	12.40	1.22%	427,211
Jun 3, 2026	12.15	12.30	12.10	12.25	12.25	0.82%	599,011
Jun 2, 2026	12.10	12.15	12.00	12.15	12.15	-	298,354
Jun 1, 2026	12.25	12.25	12.00	12.15	12.15	-2.02%	437,244
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