Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.80	0.80	0.73	0.75	0.75	-8.56%	523,581
Dec 11, 2025	0.85	0.87	0.76	0.82	0.82	-0.45%	10,567,674
Dec 10, 2025	0.80	0.87	0.79	0.83	0.83	1.28%	277,939
Dec 9, 2025	0.79	0.82	0.78	0.82	0.82	1.84%	84,716
Dec 8, 2025	0.84	0.84	0.80	0.80	0.80	-3.60%	148,487
Dec 5, 2025	0.85	0.87	0.81	0.83	0.83	-2.16%	163,306
Dec 4, 2025	0.83	0.85	0.80	0.85	0.85	8.17%	303,775
Dec 3, 2025	0.81	0.83	0.78	0.78	0.78	-3.29%	203,908
Dec 2, 2025	0.83	0.84	0.80	0.81	0.81	-7.19%	188,448
Dec 1, 2025	0.80	0.89	0.79	0.87	0.87	5.82%	461,814
Nov 28, 2025	0.78	0.83	0.78	0.83	0.83	4.09%	143,557
Nov 26, 2025	0.79	0.81	0.75	0.79	0.79	-0.85%	140,188
Nov 25, 2025	0.78	0.82	0.75	0.80	0.80	-2.62%	213,950
Nov 24, 2025	0.77	0.87	0.74	0.82	0.82	7.38%	752,900
Nov 21, 2025	0.73	0.78	0.72	0.77	0.77	0.46%	183,399
Nov 20, 2025	0.80	0.80	0.72	0.76	0.76	-0.21%	225,033
Nov 19, 2025	0.81	0.81	0.75	0.76	0.76	-4.67%	169,490
Nov 18, 2025	0.73	0.87	0.72	0.80	0.80	11.22%	577,868
Nov 17, 2025	0.71	0.76	0.70	0.72	0.72	0.26%	169,048
Nov 14, 2025	0.74	0.74	0.71	0.72	0.72	-2.95%	186,086
Nov 13, 2025	0.77	0.81	0.73	0.74	0.74	-6.20%	384,148
Nov 12, 2025	0.82	0.83	0.78	0.79	0.79	-4.94%	254,814
Nov 11, 2025	0.85	0.87	0.83	0.83	0.83	-1.94%	291,633
Nov 10, 2025	0.80	0.89	0.79	0.85	0.85	3.42%	643,713
Nov 7, 2025	0.73	0.83	0.71	0.82	0.82	10.45%	419,767
Nov 6, 2025	0.81	0.85	0.72	0.74	0.74	-8.24%	592,635
Nov 5, 2025	0.85	0.91	0.79	0.81	0.81	-5.90%	721,341
Nov 4, 2025	0.81	0.90	0.80	0.86	0.86	-0.34%	1,356,535
Nov 3, 2025	0.78	0.88	0.77	0.86	0.86	9.67%	2,379,437
Oct 31, 2025	0.88	0.91	0.75	0.79	0.79	-16.47%	3,703,528
Oct 30, 2025	0.92	1.03	0.85	0.94	0.94	-11.33%	12,662,234
Oct 29, 2025	1.07	1.41	0.86	1.06	1.06	81.82%	417,283,947
Oct 28, 2025	0.60	0.60	0.57	0.58	0.58	-2.05%	196,380
Oct 27, 2025	0.60	0.60	0.58	0.60	0.60	0.88%	129,623
Oct 24, 2025	0.58	0.61	0.58	0.59	0.59	2.20%	230,003
Oct 23, 2025	0.59	0.61	0.58	0.58	0.58	-0.98%	69,267
Oct 22, 2025	0.58	0.59	0.57	0.58	0.58	1.30%	132,750
Oct 21, 2025	0.57	0.59	0.56	0.58	0.58	-0.40%	115,835
Oct 20, 2025	0.61	0.61	0.58	0.58	0.58	-4.95%	208,245
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