Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
0.9240
-0.0860 (-8.51%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Purple Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -8.51% | 21,654 |
| Oct 26, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 8,335 |
| Oct 23, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 24,454 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 19,540 |
| Oct 21, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.99% | 10,085 |
| Oct 20, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.46% | 15,428 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 40,313 |
| Oct 16, 2026 | 1.28 | 1.29 | 1.13 | 1.14 | 1.14 | -7.32% | 21,541 |
| Oct 15, 2026 | 1.19 | 1.35 | 1.19 | 1.23 | 1.23 | - | 40,575 |
| Oct 14, 2026 | 1.33 | 1.39 | 1.23 | 1.23 | 1.23 | -9.56% | 52,868 |
| Oct 13, 2026 | 1.37 | 1.40 | 1.30 | 1.36 | 1.36 | -1.45% | 14,925 |
| Oct 12, 2026 | 1.33 | 1.39 | 1.28 | 1.38 | 1.38 | 3.76% | 23,007 |
| Oct 9, 2026 | 1.42 | 1.44 | 1.33 | 1.33 | 1.33 | -7.64% | 27,006 |
| Oct 8, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 9,588 |
| Oct 7, 2026 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | -0.68% | 14,001 |
| Oct 6, 2026 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -5.77% | 9,874 |
| Oct 5, 2026 | 1.50 | 1.56 | 1.41 | 1.56 | 1.56 | 3.31% | 33,747 |
| Oct 2, 2026 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | -0.66% | 23,208 |
| Oct 1, 2026 | 1.49 | 1.53 | 1.40 | 1.52 | 1.52 | - | 12,266 |
| Sep 30, 2026 | 1.50 | 1.60 | 1.46 | 1.52 | 1.52 | - | 21,252 |
| Sep 29, 2026 | 1.47 | 1.53 | 1.44 | 1.52 | 1.52 | 2.01% | 29,362 |
| Sep 28, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | -1.32% | 12,968 |
| Sep 25, 2026 | 1.48 | 1.54 | 1.40 | 1.51 | 1.51 | 2.03% | 25,844 |
| Sep 24, 2026 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | -0.34% | 22,257 |
| Sep 23, 2026 | 1.45 | 1.55 | 1.43 | 1.49 | 1.49 | 1.71% | 47,222 |
| Sep 22, 2026 | 1.43 | 1.51 | 1.35 | 1.46 | 1.46 | 2.10% | 35,708 |
| Sep 21, 2026 | 1.42 | 1.54 | 1.40 | 1.43 | 1.43 | -0.69% | 42,653 |
| Sep 18, 2026 | 1.51 | 1.61 | 1.34 | 1.44 | 1.44 | -6.80% | 161,378 |
| Sep 17, 2026 | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | 0.98% | 75,079 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.52 | 1.53 | 1.53 | -11.05% | 87,945 |
| Sep 15, 2026 | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | -2.27% | 36,530 |
| Sep 14, 2026 | 1.70 | 1.83 | 1.68 | 1.76 | 1.76 | 2.33% | 56,210 |
| Sep 11, 2026 | 1.71 | 1.80 | 1.61 | 1.72 | 1.72 | -1.15% | 146,034 |
| Sep 10, 2026 | 1.85 | 1.88 | 1.70 | 1.74 | 1.74 | -5.43% | 81,827 |
| Sep 9, 2026 | 1.71 | 1.84 | 1.70 | 1.84 | 1.84 | 2.22% | 135,845 |
| Sep 8, 2026 | 1.70 | 1.87 | 1.57 | 1.80 | 1.80 | 2.86% | 277,178 |
| Sep 4, 2026 | 2.02 | 2.10 | 1.73 | 1.75 | 1.75 | -11.62% | 357,826 |
| Sep 3, 2026 | 2.00 | 2.07 | 1.75 | 1.98 | 1.98 | - | 1,027,955 |
| Sep 2, 2026 | 2.39 | 2.59 | 1.90 | 1.98 | 1.98 | 19.28% | 76,773,952 |
| Sep 1, 2026 | 1.70 | 1.74 | 1.47 | 1.66 | 1.66 | -2.35% | 59,999 |
| Aug 31, 2026 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | 1.19% | 12,687 |
| Aug 28, 2026 | 1.79 | 1.80 | 1.66 | 1.68 | 1.68 | 1.20% | 38,358 |
| Aug 27, 2026 | 1.65 | 1.73 | 1.63 | 1.66 | 1.66 | -4.05% | 16,820 |
| Aug 26, 2026 | 1.61 | 1.80 | 1.61 | 1.73 | 1.73 | 4.85% | 67,830 |
| Aug 25, 2026 | 1.58 | 1.75 | 1.51 | 1.65 | 1.65 | 5.77% | 61,552 |
| Aug 24, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 17,673 |
| Aug 21, 2026 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 6,460 |
| Aug 20, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 10,870 |
| Aug 19, 2026 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | 1.92% | 18,139 |
| Aug 18, 2026 | 1.51 | 1.70 | 1.49 | 1.56 | 1.56 | 1.96% | 63,720 |