ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.36	0.37	0.35	0.37	-	-1.66%	732,795
Jul 17, 2025	0.37	0.39	0.35	0.37	0.37	0.38%	835,308
Jul 16, 2025	0.40	0.42	0.37	0.37	0.37	-10.58%	1,020,912
Jul 15, 2025	0.42	0.43	0.40	0.42	0.42	-2.16%	425,971
Jul 14, 2025	0.42	0.44	0.41	0.43	0.43	0.40%	379,173
Jul 11, 2025	0.43	0.44	0.42	0.42	0.42	-1.47%	354,394
Jul 10, 2025	0.43	0.44	0.42	0.43	0.43	1.34%	284,691
Jul 9, 2025	0.43	0.45	0.42	0.42	0.42	-2.28%	455,107
Jul 8, 2025	0.44	0.46	0.42	0.43	0.43	-1.83%	549,761
Jul 7, 2025	0.42	0.45	0.42	0.44	0.44	5.64%	930,536
Jul 3, 2025	0.40	0.43	0.40	0.42	0.42	3.67%	479,916
Jul 2, 2025	0.39	0.41	0.39	0.40	0.40	5.68%	875,135
Jul 1, 2025	0.38	0.41	0.38	0.38	0.38	-2.38%	680,409
Jun 30, 2025	0.38	0.41	0.38	0.39	0.39	6.62%	1,226,697
Jun 27, 2025	0.35	0.38	0.35	0.37	0.37	7.06%	1,463,038
Jun 26, 2025	0.34	0.35	0.34	0.34	0.34	-1.78%	1,224,644
Jun 25, 2025	0.35	0.36	0.34	0.35	0.35	-0.29%	651,179
Jun 24, 2025	0.32	0.37	0.32	0.35	0.35	4.45%	814,955
Jun 23, 2025	0.33	0.36	0.33	0.34	0.34	-0.27%	1,674,485
Jun 20, 2025	0.34	0.36	0.34	0.34	0.34	-8.30%	1,378,304
Jun 18, 2025	0.33	0.39	0.33	0.37	0.37	4.69%	3,694,184
Jun 17, 2025	0.38	0.40	0.34	0.35	0.35	5.23%	64,602,000
Jun 16, 2025	0.33	0.34	0.33	0.33	0.33	0.39%	618,409
Jun 13, 2025	0.33	0.36	0.33	0.33	0.33	-2.56%	517,857
Jun 12, 2025	0.36	0.37	0.33	0.34	0.34	-6.34%	472,272
Jun 11, 2025	0.35	0.37	0.35	0.36	0.36	3.74%	293,600
Jun 10, 2025	0.35	0.37	0.34	0.35	0.35	-1.85%	487,367
Jun 9, 2025	0.36	0.36	0.33	0.36	0.36	-0.42%	645,679
Jun 6, 2025	0.36	0.38	0.35	0.36	0.36	0.22%	410,825
Jun 5, 2025	0.38	0.40	0.35	0.36	0.36	-6.99%	595,327
Jun 4, 2025	0.39	0.40	0.37	0.38	0.38	0.85%	563,706
Jun 3, 2025	0.37	0.39	0.37	0.38	0.38	1.90%	350,851
Jun 2, 2025	0.37	0.39	0.35	0.37	0.37	1.14%	420,159
May 30, 2025	0.36	0.40	0.35	0.37	0.37	1.23%	714,721
May 29, 2025	0.36	0.38	0.34	0.37	0.37	4.29%	829,560
May 28, 2025	0.36	0.36	0.33	0.35	0.35	-2.78%	315,992
May 27, 2025	0.33	0.38	0.32	0.36	0.36	12.36%	1,650,530
May 23, 2025	0.30	0.34	0.30	0.32	0.32	4.36%	878,072
May 22, 2025	0.31	0.34	0.29	0.31	0.31	6.97%	1,636,863
May 21, 2025	0.34	0.34	0.23	0.29	0.29	-12.42%	2,796,530
May 20, 2025	0.43	0.43	0.30	0.33	0.33	2.21%	17,073,532
May 19, 2025	0.39	0.40	0.32	0.32	0.32	-17.16%	1,646,448
May 16, 2025	0.39	0.47	0.36	0.39	0.39	-1.98%	3,407,871
May 15, 2025	0.37	0.40	0.35	0.39	0.39	7.28%	734,781
May 14, 2025	0.34	0.38	0.32	0.37	0.37	8.24%	791,640
May 13, 2025	0.33	0.35	0.30	0.34	0.34	3.98%	970,667
May 12, 2025	0.30	0.33	0.30	0.33	0.33	7.92%	596,453
May 9, 2025	0.30	0.33	0.29	0.30	0.30	-0.33%	1,075,679
May 8, 2025	0.30	0.31	0.28	0.30	0.30	6.29%	619,427
May 7, 2025	0.31	0.31	0.27	0.29	0.29	5.73%	1,448,659