Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	2.60	2.80	2.46	2.57	-	-4.81%	37,668
Jun 4, 2025	2.72	2.80	2.61	2.70	2.70	-0.55%	32,879
Jun 3, 2025	2.55	2.76	2.52	2.72	2.72	1.31%	35,011
Jun 2, 2025	2.61	2.79	2.61	2.68	2.68	3.08%	38,920
May 30, 2025	2.42	2.77	2.31	2.60	2.60	8.79%	64,091
May 29, 2025	2.40	2.46	2.26	2.39	2.39	-2.45%	17,489
May 28, 2025	2.39	2.51	2.37	2.45	2.45	4.48%	10,676
May 27, 2025	2.44	2.46	2.25	2.35	2.35	-2.21%	20,087
May 23, 2025	2.47	2.48	2.39	2.40	2.40	-3.69%	16,879
May 22, 2025	2.46	2.49	2.31	2.49	2.49	5.06%	16,482
May 21, 2025	2.35	2.48	2.34	2.37	2.37	-1.66%	18,283
May 20, 2025	2.30	2.49	2.30	2.41	2.41	4.78%	44,464
May 19, 2025	2.26	2.34	2.24	2.30	2.30	1.32%	26,658
May 16, 2025	2.19	2.39	2.19	2.27	2.27	3.18%	28,176
May 15, 2025	2.20	2.30	2.18	2.20	2.20	-1.79%	22,192
May 14, 2025	2.30	2.41	2.20	2.24	2.24	-0.44%	84,128
May 13, 2025	2.25	2.31	2.20	2.25	2.25	-	27,497
May 12, 2025	2.30	2.30	2.16	2.25	2.25	2.04%	43,104
May 9, 2025	2.24	2.25	2.17	2.21	2.21	-0.45%	19,071
May 8, 2025	2.20	2.26	2.10	2.22	2.22	-1.12%	56,293
May 7, 2025	2.24	2.30	2.17	2.24	2.24	-	68,041
May 6, 2025	2.37	2.51	2.21	2.24	2.24	-8.94%	72,809
May 5, 2025	2.35	2.56	2.29	2.46	2.46	6.03%	64,803
May 2, 2025	2.32	2.45	2.25	2.32	2.32	-1.28%	81,058
May 1, 2025	2.37	2.45	2.30	2.35	2.35	-2.08%	92,788
Apr 30, 2025	2.54	2.71	2.11	2.40	2.40	-5.18%	4,454,858
Apr 29, 2025	2.52	2.63	2.49	2.53	2.53	-4.49%	15,487
Apr 28, 2025	2.48	2.69	2.37	2.65	2.65	-1.85%	578,170
Apr 25, 2025	2.91	2.93	2.70	2.70	2.70	-1.10%	3,795
Apr 24, 2025	2.80	2.94	2.70	2.73	2.73	2.17%	7,616
Apr 23, 2025	2.89	2.89	2.67	2.67	2.67	-7.22%	8,968
Apr 22, 2025	2.76	2.89	2.76	2.88	2.88	1.41%	3,426
Apr 21, 2025	2.83	2.86	2.76	2.84	2.84	-	9,046
Apr 17, 2025	2.54	2.84	2.54	2.84	2.84	13.15%	14,482
Apr 16, 2025	2.50	2.60	2.50	2.51	2.51	0.40%	7,888
Apr 15, 2025	2.50	2.75	2.44	2.50	2.50	-	147,060
Apr 14, 2025	2.49	2.56	2.44	2.50	2.50	-	4,945
Apr 11, 2025	2.47	2.50	2.43	2.50	2.50	3.31%	4,485
Apr 10, 2025	2.52	2.52	2.33	2.42	2.42	2.11%	11,636
Apr 9, 2025	2.50	2.50	2.30	2.37	2.37	-0.59%	13,531
Apr 8, 2025	2.49	2.92	2.33	2.38	2.38	-4.26%	7,666
Apr 7, 2025	2.41	2.59	2.41	2.49	2.49	-3.30%	21,661
Apr 4, 2025	2.74	2.74	2.50	2.58	2.58	-4.10%	13,118
Apr 3, 2025	2.70	2.78	2.64	2.69	2.69	0.11%	11,370
Apr 2, 2025	2.64	2.78	2.64	2.68	2.68	1.59%	4,042
Apr 1, 2025	2.64	2.74	2.64	2.64	2.64	-0.75%	10,035
Mar 31, 2025	2.75	2.75	2.65	2.66	2.66	-4.18%	7,062
Mar 28, 2025	2.79	2.84	2.75	2.78	2.78	0.76%	10,402
Mar 27, 2025	2.72	2.93	2.71	2.76	2.76	2.42%	10,752
Mar 26, 2025	2.80	2.80	2.69	2.69	2.69	-4.27%	3,954