PhytoHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.70	10.75	10.30	10.35	10.35	-2.36%	252,364
Nov 9, 2026	10.65	10.80	10.60	10.60	10.60	-	348,813
Nov 6, 2026	10.30	10.70	10.00	10.60	10.60	-2.30%	408,366
Nov 5, 2026	11.20	11.25	10.85	10.85	10.85	-2.69%	246,144
Nov 4, 2026	11.25	11.40	11.10	11.15	11.15	0.45%	237,352
Nov 3, 2026	11.40	11.45	11.10	11.10	11.10	-2.63%	263,146
Nov 2, 2026	11.05	11.40	11.05	11.40	11.40	1.33%	162,697
Oct 30, 2026	11.25	11.30	11.05	11.25	11.25	-0.88%	388,701
Oct 29, 2026	11.35	11.60	11.35	11.35	11.35	-0.44%	138,519
Oct 28, 2026	11.50	11.60	11.35	11.40	11.40	-0.87%	172,625
Oct 27, 2026	11.70	11.95	11.45	11.50	11.50	-2.95%	552,381
Oct 22, 2026	11.45	12.25	11.45	11.85	11.85	5.80%	1,146,898
Oct 21, 2026	11.15	11.35	11.10	11.20	11.20	0.90%	292,131
Oct 20, 2026	11.15	11.30	11.10	11.10	11.10	-1.33%	118,013
Oct 19, 2026	11.40	11.50	11.20	11.25	11.25	-0.88%	170,700
Oct 16, 2026	11.35	11.40	11.25	11.35	11.35	1.34%	130,277
Oct 15, 2026	11.30	11.40	11.20	11.20	11.20	-0.88%	174,706
Oct 14, 2026	11.40	11.40	11.25	11.30	11.30	-0.44%	119,594
Oct 13, 2026	11.45	11.45	11.35	11.35	11.35	-0.87%	64,421
Oct 12, 2026	11.65	11.70	11.40	11.45	11.45	-0.87%	307,217
Oct 8, 2026	11.30	11.75	11.30	11.55	11.55	1.76%	422,818
Oct 7, 2026	11.35	11.40	11.20	11.35	11.35	-0.44%	246,575
Oct 6, 2026	11.30	11.40	11.25	11.40	11.40	0.88%	133,105
Oct 5, 2026	11.35	11.50	11.30	11.30	11.30	-0.44%	89,166
Oct 2, 2026	11.40	11.50	11.30	11.35	11.35	-1.30%	149,998
Oct 1, 2026	11.50	11.55	11.40	11.50	11.50	-	50,723
Sep 30, 2026	11.35	11.50	11.30	11.50	11.50	1.32%	171,221
Sep 29, 2026	11.45	11.75	11.35	11.35	11.35	-0.87%	133,476
Sep 24, 2026	11.65	11.65	11.40	11.45	11.45	-1.72%	136,576
Sep 23, 2026	11.45	11.70	11.35	11.65	11.65	1.75%	262,024
Sep 22, 2026	11.60	11.60	11.35	11.45	11.45	1.33%	233,328
Sep 21, 2026	11.45	11.50	11.20	11.30	11.30	-0.44%	131,618
Sep 18, 2026	11.35	11.35	11.20	11.35	11.35	-0.87%	119,919
Sep 17, 2026	11.20	11.50	11.20	11.45	11.45	1.33%	95,847
Sep 16, 2026	11.30	11.30	11.20	11.30	11.30	-	89,978
Sep 15, 2026	11.60	11.70	11.30	11.30	11.30	-0.88%	228,173
Sep 14, 2026	11.20	11.75	11.15	11.40	11.40	2.70%	355,630
Sep 11, 2026	11.20	11.20	11.00	11.10	11.10	-1.77%	505,349
Sep 10, 2026	11.35	11.35	11.20	11.30	11.30	-	115,785
Sep 9, 2026	11.35	11.45	11.20	11.30	11.30	0.89%	98,783
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