Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.62	0.62	0.58	0.61	0.61	-1.70%	158,195
Oct 16, 2025	0.65	0.65	0.61	0.62	0.62	-3.71%	116,567
Oct 15, 2025	0.61	0.66	0.61	0.64	0.64	7.00%	334,943
Oct 14, 2025	0.60	0.63	0.59	0.60	0.60	-2.12%	215,358
Oct 13, 2025	0.60	0.63	0.59	0.61	0.61	3.93%	355,842
Oct 10, 2025	0.63	0.63	0.59	0.59	0.59	-4.68%	496,838
Oct 9, 2025	0.58	0.65	0.58	0.62	0.62	7.58%	682,002
Oct 8, 2025	0.57	0.59	0.56	0.58	0.58	-0.93%	161,896
Oct 7, 2025	0.59	0.61	0.56	0.58	0.58	-4.69%	232,338
Oct 6, 2025	0.61	0.62	0.60	0.61	0.61	2.63%	207,017
Oct 3, 2025	0.59	0.59	0.57	0.59	0.59	4.05%	142,895
Oct 2, 2025	0.60	0.60	0.57	0.57	0.57	-2.61%	285,556
Oct 1, 2025	0.58	0.60	0.57	0.59	0.59	2.06%	229,119
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	-2.60%	119,657
Sep 29, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	194,765
Sep 26, 2025	0.57	0.62	0.56	0.60	0.60	3.81%	380,661
Sep 25, 2025	0.58	0.58	0.55	0.58	0.58	-0.93%	233,393
Sep 24, 2025	0.57	0.59	0.56	0.58	0.58	0.55%	168,931
Sep 23, 2025	0.58	0.58	0.57	0.58	0.58	2.19%	178,794
Sep 22, 2025	0.58	0.58	0.56	0.57	0.57	-2.69%	229,719
Sep 19, 2025	0.61	0.62	0.58	0.58	0.58	-2.48%	444,114
Sep 18, 2025	0.60	0.62	0.58	0.60	0.60	-1.21%	351,635
Sep 17, 2025	0.62	0.63	0.58	0.61	0.61	0.40%	602,696
Sep 16, 2025	0.58	0.61	0.57	0.60	0.60	6.60%	623,393
Sep 15, 2025	0.58	0.58	0.56	0.57	0.57	-0.89%	426,708
Sep 12, 2025	0.59	0.59	0.55	0.57	0.57	0.09%	499,565
Sep 11, 2025	0.58	0.59	0.53	0.57	0.57	1.57%	693,110
Sep 10, 2025	0.61	0.63	0.55	0.56	0.56	-5.28%	1,206,189
Sep 9, 2025	0.59	0.63	0.57	0.59	0.59	-1.09%	950,927
Sep 8, 2025	0.62	0.63	0.59	0.60	0.60	-9.24%	1,545,432
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