Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
4.775
-0.085 (-1.75%)
At close: Mar 6, 2026, 4:00 PM EST
4.870
+0.095 (1.99%)
After-hours: Mar 6, 2026, 6:36 PM EST
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.13 | 4.70 | 4.78 | 4.78 | -1.75% | 11,341 |
| Mar 5, 2026 | 4.95 | 5.18 | 4.83 | 4.86 | 4.86 | -3.19% | 24,851 |
| Mar 4, 2026 | 4.51 | 5.17 | 4.44 | 5.02 | 5.02 | 12.81% | 52,544 |
| Mar 3, 2026 | 4.21 | 4.49 | 4.02 | 4.45 | 4.45 | 4.71% | 27,920 |
| Mar 2, 2026 | 4.30 | 4.72 | 3.98 | 4.25 | 4.25 | -3.93% | 52,920 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.10 | 4.42 | 4.42 | -11.16% | 37,084 |
| Feb 26, 2026 | 4.91 | 5.66 | 4.81 | 4.98 | 4.98 | -4.43% | 12,634 |
| Feb 25, 2026 | 5.19 | 5.32 | 5.10 | 5.21 | 5.21 | 3.00% | 6,471 |
| Feb 24, 2026 | 5.43 | 5.44 | 5.01 | 5.06 | 5.06 | -5.97% | 4,167 |
| Feb 23, 2026 | 5.05 | 5.50 | 4.83 | 5.38 | 5.38 | 8.66% | 8,111 |
| Feb 20, 2026 | 5.44 | 5.69 | 4.59 | 4.95 | 4.95 | -10.31% | 26,729 |
| Feb 19, 2026 | 5.80 | 5.80 | 5.40 | 5.52 | 5.52 | -4.17% | 9,336 |
| Feb 18, 2026 | 5.75 | 5.95 | 5.70 | 5.76 | 5.76 | -1.54% | 10,277 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.63 | 5.85 | 5.85 | 1.04% | 8,959 |
| Feb 13, 2026 | 5.88 | 5.88 | 5.76 | 5.79 | 5.79 | 0.45% | 6,889 |
| Feb 12, 2026 | 5.80 | 6.00 | 5.63 | 5.76 | 5.76 | -3.13% | 10,908 |
| Feb 11, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | 0.83% | 5,497 |
| Feb 10, 2026 | 5.84 | 6.10 | 5.80 | 5.90 | 5.90 | 0.53% | 4,650 |
| Feb 9, 2026 | 5.90 | 6.10 | 5.70 | 5.87 | 5.87 | -2.49% | 14,689 |
| Feb 6, 2026 | 5.71 | 6.20 | 5.68 | 6.02 | 6.02 | 0.77% | 12,409 |
| Feb 5, 2026 | 6.09 | 6.20 | 5.37 | 5.97 | 5.97 | -0.43% | 19,060 |
| Feb 4, 2026 | 5.74 | 6.20 | 5.66 | 6.00 | 6.00 | 1.85% | 3,802 |
| Feb 3, 2026 | 6.28 | 6.28 | 5.67 | 5.89 | 5.89 | -2.79% | 4,679 |
| Feb 2, 2026 | 5.80 | 6.06 | 5.64 | 6.06 | 6.06 | 0.33% | 11,807 |
| Jan 30, 2026 | 6.23 | 6.23 | 5.80 | 6.04 | 6.04 | -3.17% | 9,704 |
| Jan 29, 2026 | 6.40 | 6.40 | 5.97 | 6.24 | 6.24 | -2.32% | 12,660 |
| Jan 28, 2026 | 6.53 | 6.66 | 6.10 | 6.39 | 6.39 | 0.16% | 15,339 |
| Jan 27, 2026 | 6.56 | 6.66 | 6.23 | 6.38 | 6.38 | -1.67% | 5,464 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.48 | 6.48 | 6.48 | -2.35% | 3,951 |
| Jan 23, 2026 | 6.59 | 6.70 | 6.25 | 6.64 | 6.64 | 1.47% | 8,406 |
| Jan 22, 2026 | 6.10 | 6.66 | 6.10 | 6.54 | 6.54 | 7.79% | 10,477 |
| Jan 21, 2026 | 6.00 | 6.14 | 5.82 | 6.07 | 6.07 | 0.30% | 8,793 |
| Jan 20, 2026 | 6.36 | 6.44 | 5.81 | 6.05 | 6.05 | -4.38% | 34,474 |
| Jan 16, 2026 | 6.40 | 6.50 | 6.24 | 6.33 | 6.33 | -2.62% | 8,328 |
| Jan 15, 2026 | 6.52 | 6.52 | 6.30 | 6.50 | 6.50 | -1.50% | 8,671 |
| Jan 14, 2026 | 6.68 | 6.68 | 6.44 | 6.60 | 6.60 | -1.14% | 8,438 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.50 | 6.68 | 6.68 | -1.84% | 4,990 |
| Jan 12, 2026 | 6.93 | 6.97 | 6.60 | 6.80 | 6.80 | -1.62% | 7,039 |
| Jan 9, 2026 | 7.20 | 7.20 | 6.72 | 6.91 | 6.91 | -2.57% | 8,004 |
| Jan 8, 2026 | 7.27 | 7.27 | 6.91 | 7.09 | 7.09 | 1.17% | 8,418 |
| Jan 7, 2026 | 6.99 | 7.05 | 6.80 | 7.01 | 7.01 | 0.19% | 12,478 |
| Jan 6, 2026 | 7.19 | 7.19 | 6.70 | 7.00 | 7.00 | 0.92% | 5,478 |
| Jan 5, 2026 | 6.78 | 6.94 | 6.51 | 6.94 | 6.94 | 5.01% | 6,230 |
| Jan 2, 2026 | 6.60 | 6.65 | 6.35 | 6.60 | 6.60 | 0.44% | 12,017 |
| Dec 31, 2025 | 6.54 | 6.81 | 6.43 | 6.58 | 6.58 | 1.36% | 9,437 |
| Dec 30, 2025 | 6.77 | 6.77 | 6.35 | 6.49 | 6.49 | -4.22% | 14,465 |
| Dec 29, 2025 | 7.06 | 7.06 | 6.70 | 6.77 | 6.77 | -4.02% | 21,455 |
| Dec 26, 2025 | 6.96 | 7.06 | 6.75 | 7.06 | 7.06 | - | 6,207 |
| Dec 24, 2025 | 7.00 | 7.10 | 6.90 | 7.06 | 7.06 | -1.22% | 6,398 |
| Dec 23, 2025 | 7.18 | 7.18 | 6.86 | 7.14 | 7.14 | -1.13% | 11,397 |