Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.75	0.75	0.60	0.66	0.66	-15.38%	3,219,495
Sep 4, 2025	0.88	0.92	0.72	0.78	0.78	-45.07%	47,296,004
Sep 3, 2025	1.42	1.49	1.27	1.42	1.42	-	304,912
Sep 2, 2025	1.94	1.94	1.40	1.42	1.42	-28.64%	471,172
Aug 29, 2025	2.20	2.20	1.94	1.99	1.99	-12.33%	89,464
Aug 28, 2025	2.23	2.36	2.16	2.27	2.27	2.25%	28,567
Aug 27, 2025	2.19	2.28	2.19	2.22	2.22	0.45%	10,739
Aug 26, 2025	2.28	2.32	2.20	2.21	2.21	-	10,477
Aug 25, 2025	2.21	2.32	2.21	2.21	2.21	-3.70%	22,747
Aug 22, 2025	2.17	2.40	2.17	2.30	2.30	1.10%	18,512
Aug 21, 2025	2.23	2.28	2.18	2.27	2.27	2.25%	9,704
Aug 20, 2025	2.17	2.24	2.17	2.22	2.22	-1.77%	8,424
Aug 19, 2025	2.21	2.31	2.12	2.26	2.26	-0.44%	12,569
Aug 18, 2025	2.20	2.34	2.16	2.27	2.27	-1.73%	23,250
Aug 15, 2025	2.30	2.40	2.21	2.31	2.31	-	9,692
Aug 14, 2025	2.16	2.37	2.16	2.31	2.31	3.59%	13,996
Aug 13, 2025	2.11	2.29	2.11	2.23	2.23	-0.89%	15,237
Aug 12, 2025	2.13	2.27	2.13	2.25	2.25	2.27%	16,031
Aug 11, 2025	2.13	2.31	2.10	2.20	2.20	3.29%	24,429
Aug 8, 2025	2.22	2.22	2.09	2.13	2.13	-0.93%	11,370
Aug 7, 2025	2.13	2.16	2.11	2.15	2.15	-	10,358
Aug 6, 2025	2.23	2.31	2.14	2.15	2.15	-4.87%	38,038
Aug 5, 2025	2.19	2.33	2.17	2.26	2.26	2.26%	24,651
Aug 4, 2025	2.14	2.35	2.14	2.21	2.21	1.84%	44,764
Aug 1, 2025	2.10	2.27	2.08	2.17	2.17	0.46%	31,215
Jul 31, 2025	2.09	2.23	2.09	2.16	2.16	3.85%	26,901
Jul 30, 2025	2.07	2.24	2.07	2.08	2.08	-1.89%	91,269
Jul 29, 2025	2.20	2.23	2.11	2.12	2.12	-5.78%	103,642
Jul 28, 2025	2.36	2.38	2.22	2.25	2.25	-3.43%	59,180
Jul 25, 2025	2.41	2.53	2.23	2.33	2.33	-11.07%	156,887
Jul 24, 2025	2.66	2.73	2.47	2.62	2.62	-4.73%	4,513,504
Jul 23, 2025	2.90	2.90	2.64	2.75	2.75	0.73%	104,844
Jul 22, 2025	2.82	2.82	2.69	2.73	2.73	-1.62%	11,384
Jul 21, 2025	2.60	2.83	2.57	2.78	2.78	6.73%	79,965
Jul 18, 2025	2.48	2.62	2.48	2.60	2.60	2.77%	9,227
Jul 17, 2025	2.50	2.60	2.46	2.53	2.53	0.80%	10,338
Jul 16, 2025	2.53	2.53	2.45	2.51	2.51	1.21%	13,961
Jul 15, 2025	2.45	2.54	2.45	2.48	2.48	-1.98%	12,287
Jul 14, 2025	2.41	2.54	2.41	2.53	2.53	5.42%	17,815
Jul 11, 2025	2.52	2.54	2.40	2.40	2.40	-4.76%	6,419
Jul 10, 2025	2.40	2.58	2.35	2.52	2.52	1.94%	13,507
Jul 9, 2025	2.41	2.49	2.36	2.47	2.47	2.40%	5,361
Jul 8, 2025	2.34	2.45	2.34	2.41	2.41	-1.07%	3,595
Jul 7, 2025	2.48	2.51	2.41	2.44	2.44	-1.61%	24,372
Jul 3, 2025	2.45	2.48	2.45	2.48	2.48	3.33%	5,817
Jul 2, 2025	2.37	2.50	2.35	2.40	2.40	1.05%	8,293
Jul 1, 2025	2.33	2.39	2.26	2.38	2.38	1.28%	15,355
Jun 30, 2025	2.33	2.39	2.30	2.35	2.35	0.21%	2,758
Jun 27, 2025	2.30	2.40	2.30	2.34	2.34	0.43%	13,759
Jun 26, 2025	2.40	2.41	2.30	2.33	2.33	-0.43%	24,194