Purple Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.30	2.30	2.16	2.25	2.25	2.04%	40,750
May 9, 2025	2.24	2.25	2.17	2.21	2.21	-0.45%	19,071
May 8, 2025	2.20	2.26	2.10	2.22	2.22	-1.12%	56,293
May 7, 2025	2.24	2.30	2.17	2.24	2.24	-	68,041
May 6, 2025	2.37	2.51	2.21	2.24	2.24	-8.94%	72,809
May 5, 2025	2.35	2.56	2.29	2.46	2.46	6.03%	64,803
May 2, 2025	2.32	2.45	2.25	2.32	2.32	-1.28%	81,058
May 1, 2025	2.37	2.45	2.30	2.35	2.35	-2.08%	92,788
Apr 30, 2025	2.54	2.71	2.11	2.40	2.40	-5.18%	4,454,858
Apr 29, 2025	2.52	2.63	2.49	2.53	2.53	-4.49%	15,487
Apr 28, 2025	2.48	2.69	2.37	2.65	2.65	-1.85%	578,170
Apr 25, 2025	2.91	2.93	2.70	2.70	2.70	-1.10%	3,795
Apr 24, 2025	2.80	2.94	2.70	2.73	2.73	2.17%	7,616
Apr 23, 2025	2.89	2.89	2.67	2.67	2.67	-7.22%	8,968
Apr 22, 2025	2.76	2.89	2.76	2.88	2.88	1.41%	3,426
Apr 21, 2025	2.83	2.86	2.76	2.84	2.84	-	9,046
Apr 17, 2025	2.54	2.84	2.54	2.84	2.84	13.15%	14,482
Apr 16, 2025	2.50	2.60	2.50	2.51	2.51	0.40%	7,888
Apr 15, 2025	2.50	2.75	2.44	2.50	2.50	-	147,060
Apr 14, 2025	2.49	2.56	2.44	2.50	2.50	-	4,945
Apr 11, 2025	2.47	2.50	2.43	2.50	2.50	3.31%	4,485
Apr 10, 2025	2.52	2.52	2.33	2.42	2.42	2.11%	11,636
Apr 9, 2025	2.50	2.50	2.30	2.37	2.37	-0.59%	13,531
Apr 8, 2025	2.49	2.92	2.33	2.38	2.38	-4.26%	7,666
Apr 7, 2025	2.41	2.59	2.41	2.49	2.49	-3.30%	21,661
Apr 4, 2025	2.74	2.74	2.50	2.58	2.58	-4.10%	13,118
Apr 3, 2025	2.70	2.78	2.64	2.69	2.69	0.11%	11,370
Apr 2, 2025	2.64	2.78	2.64	2.68	2.68	1.59%	4,042
Apr 1, 2025	2.64	2.74	2.64	2.64	2.64	-0.75%	10,035
Mar 31, 2025	2.75	2.75	2.65	2.66	2.66	-4.18%	7,062
Mar 28, 2025	2.79	2.84	2.75	2.78	2.78	0.76%	10,402
Mar 27, 2025	2.72	2.93	2.71	2.76	2.76	2.42%	10,752
Mar 26, 2025	2.80	2.80	2.69	2.69	2.69	-4.27%	3,954
Mar 25, 2025	2.81	2.81	2.66	2.81	2.81	4.46%	22,937
Mar 24, 2025	2.74	2.75	2.65	2.69	2.69	-1.65%	21,034
Mar 21, 2025	2.81	2.89	2.65	2.74	2.74	-0.91%	9,975
Mar 20, 2025	2.70	3.05	2.70	2.76	2.76	0.73%	14,800
Mar 19, 2025	2.65	2.80	2.64	2.74	2.74	1.48%	11,319
Mar 18, 2025	2.80	2.80	2.70	2.70	2.70	-3.57%	5,031
Mar 17, 2025	2.85	2.85	2.70	2.80	2.80	2.71%	13,764
Mar 14, 2025	2.66	2.78	2.66	2.73	2.73	0.96%	9,209
Mar 13, 2025	2.78	2.78	2.68	2.70	2.70	-1.10%	3,211
Mar 12, 2025	2.73	2.78	2.65	2.73	2.73	3.02%	12,400
Mar 11, 2025	2.76	2.76	2.64	2.65	2.65	-2.39%	10,571
Mar 10, 2025	2.82	2.84	2.65	2.72	2.72	-3.38%	15,624
Mar 7, 2025	2.77	2.89	2.77	2.81	2.81	-4.42%	4,106
Mar 6, 2025	2.88	2.94	2.76	2.94	2.94	1.73%	7,258
Mar 5, 2025	2.90	3.00	2.69	2.89	2.89	4.14%	48,229
Mar 4, 2025	2.80	2.83	2.61	2.78	2.78	-1.60%	12,719
Mar 3, 2025	3.00	3.00	2.78	2.82	2.82	-5.37%	17,495