Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.66	2.73	2.47	2.62	2.62	-4.73%	4,479,759
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
Jun 25, 2025	2.45	2.45	2.30	2.34	2.34	0.86%	16,670
Jun 24, 2025	2.39	2.39	2.31	2.32	2.32	0.22%	23,015
Jun 23, 2025	2.46	2.46	2.26	2.32	2.32	0.65%	79,755
Jun 20, 2025	2.44	2.46	2.25	2.30	2.30	-5.12%	26,705
Jun 18, 2025	2.45	2.52	2.38	2.42	2.42	-1.46%	23,218
Jun 17, 2025	2.46	2.55	2.41	2.46	2.46	-0.81%	26,253
Jun 16, 2025	2.42	2.59	2.40	2.48	2.48	1.22%	28,176
Jun 13, 2025	2.43	2.49	2.41	2.45	2.45	-0.41%	4,394
Jun 12, 2025	2.42	2.57	2.41	2.46	2.46	-3.91%	42,045
Jun 11, 2025	2.64	2.66	2.54	2.56	2.56	-4.97%	11,792
Jun 10, 2025	2.57	2.70	2.54	2.69	2.69	3.22%	9,263
Jun 9, 2025	2.58	2.73	2.54	2.61	2.61	-0.19%	21,112
Jun 6, 2025	2.62	2.65	2.57	2.62	2.62	0.19%	17,678
Jun 5, 2025	2.60	2.80	2.46	2.61	2.61	-3.33%	49,526
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