Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.990
+0.180 (6.41%)
At close: May 29, 2026, 4:00 PM EDT
2.970
-0.020 (-0.67%)
After-hours: May 29, 2026, 7:48 PM EDT
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.87 | 3.09 | 2.83 | 2.99 | 2.99 | 6.41% | 19,494 |
| May 28, 2026 | 2.81 | 2.90 | 2.76 | 2.81 | 2.81 | -5.70% | 13,563 |
| May 27, 2026 | 2.70 | 2.99 | 2.70 | 2.98 | 2.98 | 2.76% | 33,977 |
| May 26, 2026 | 2.70 | 3.08 | 2.70 | 2.90 | 2.90 | 0.69% | 51,087 |
| May 22, 2026 | 2.55 | 2.90 | 2.53 | 2.88 | 2.88 | 6.67% | 46,606 |
| May 21, 2026 | 2.76 | 2.89 | 2.52 | 2.70 | 2.70 | -9.40% | 109,519 |
| May 20, 2026 | 2.71 | 3.24 | 2.71 | 2.98 | 2.98 | -15.10% | 6,287,836 |
| May 19, 2026 | 3.99 | 3.99 | 3.47 | 3.51 | 3.51 | -7.14% | 20,174 |
| May 18, 2026 | 3.84 | 4.00 | 3.76 | 3.78 | 3.78 | -4.06% | 7,780 |
| May 15, 2026 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | 6.78% | 14,353 |
| May 14, 2026 | 3.97 | 3.97 | 3.49 | 3.69 | 3.69 | -6.54% | 24,217 |
| May 13, 2026 | 3.81 | 3.99 | 3.81 | 3.95 | 3.95 | 2.55% | 5,185 |
| May 12, 2026 | 3.83 | 4.06 | 3.82 | 3.85 | 3.85 | -5.17% | 7,948 |
| May 11, 2026 | 4.00 | 4.16 | 3.82 | 4.06 | 4.06 | -1.58% | 14,861 |
| May 8, 2026 | 4.08 | 4.20 | 3.95 | 4.13 | 4.13 | 5.50% | 3,346 |
| May 7, 2026 | 4.15 | 4.30 | 3.91 | 3.91 | 3.91 | -6.05% | 9,952 |
| May 6, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -1.37% | 2,979 |
| May 5, 2026 | 4.26 | 4.46 | 4.15 | 4.22 | 4.22 | - | 4,319 |
| May 4, 2026 | 4.15 | 4.48 | 4.15 | 4.22 | 4.22 | 0.48% | 3,733 |
| May 1, 2026 | 4.03 | 4.43 | 4.03 | 4.20 | 4.20 | 1.69% | 4,262 |
| Apr 30, 2026 | 4.14 | 4.47 | 4.13 | 4.13 | 4.13 | -2.36% | 3,270 |
| Apr 29, 2026 | 4.37 | 4.44 | 4.23 | 4.23 | 4.23 | -6.90% | 3,418 |
| Apr 28, 2026 | 4.43 | 4.63 | 4.31 | 4.54 | 4.54 | -1.02% | 4,248 |
| Apr 27, 2026 | 4.50 | 4.59 | 4.31 | 4.59 | 4.59 | 1.10% | 3,102 |
| Apr 24, 2026 | 4.55 | 4.62 | 4.46 | 4.54 | 4.54 | -0.22% | 3,732 |
| Apr 23, 2026 | 4.78 | 4.85 | 4.53 | 4.55 | 4.55 | -8.08% | 9,993 |
| Apr 22, 2026 | 4.72 | 4.95 | 4.52 | 4.95 | 4.95 | 4.93% | 2,442 |
| Apr 21, 2026 | 4.95 | 4.95 | 4.61 | 4.72 | 4.72 | -4.70% | 10,189 |
| Apr 20, 2026 | 4.84 | 5.00 | 4.73 | 4.95 | 4.95 | 1.64% | 9,517 |
| Apr 17, 2026 | 4.06 | 5.00 | 4.02 | 4.87 | 4.87 | 19.66% | 101,175 |
| Apr 16, 2026 | 4.10 | 4.10 | 3.99 | 4.07 | 4.07 | -0.97% | 7,657 |
| Apr 15, 2026 | 3.96 | 4.13 | 3.86 | 4.11 | 4.11 | 2.75% | 16,905 |
| Apr 14, 2026 | 4.03 | 4.15 | 4.00 | 4.00 | 4.00 | -3.15% | 2,992 |
| Apr 13, 2026 | 3.96 | 4.21 | 3.88 | 4.13 | 4.13 | - | 14,154 |
| Apr 10, 2026 | 3.93 | 4.20 | 3.93 | 4.13 | 4.13 | 4.82% | 8,825 |
| Apr 9, 2026 | 4.16 | 4.28 | 3.94 | 3.94 | 3.94 | -6.86% | 16,303 |
| Apr 8, 2026 | 4.13 | 4.31 | 4.02 | 4.23 | 4.23 | 2.42% | 21,658 |
| Apr 7, 2026 | 4.03 | 4.14 | 3.90 | 4.13 | 4.13 | -0.24% | 11,332 |
| Apr 6, 2026 | 4.07 | 4.39 | 4.03 | 4.14 | 4.14 | 0.73% | 10,644 |
| Apr 2, 2026 | 4.07 | 4.21 | 4.03 | 4.11 | 4.11 | -4.20% | 6,909 |
| Apr 1, 2026 | 4.03 | 4.29 | 4.03 | 4.29 | 4.29 | 6.19% | 11,671 |
| Mar 31, 2026 | 3.76 | 4.08 | 3.71 | 4.04 | 4.04 | 8.46% | 10,771 |
| Mar 30, 2026 | 3.98 | 4.11 | 3.60 | 3.73 | 3.73 | -6.99% | 12,277 |
| Mar 27, 2026 | 3.93 | 4.21 | 3.85 | 4.01 | 4.01 | 0.38% | 5,263 |
| Mar 26, 2026 | 4.00 | 4.07 | 3.85 | 3.99 | 3.99 | -3.62% | 5,732 |
| Mar 25, 2026 | 4.10 | 4.18 | 3.79 | 4.14 | 4.14 | 4.41% | 13,533 |
| Mar 24, 2026 | 3.77 | 4.06 | 3.76 | 3.97 | 3.97 | -0.38% | 6,505 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | - | 7,710 |
| Mar 20, 2026 | 3.73 | 4.00 | 3.73 | 3.98 | 3.98 | 5.05% | 9,822 |
| Mar 19, 2026 | 3.93 | 4.18 | 3.65 | 3.79 | 3.79 | -0.56% | 6,031 |