ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.34	0.37	0.31	0.33	0.33	-7.51%	12,439,293
Aug 12, 2025	0.40	0.44	0.34	0.35	0.35	25.67%	273,538,129
Aug 11, 2025	0.32	0.33	0.28	0.28	0.28	-9.77%	1,549,155
Aug 8, 2025	0.34	0.34	0.31	0.31	0.31	-4.26%	373,876
Aug 7, 2025	0.32	0.35	0.32	0.33	0.33	3.03%	391,432
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	2.89%	237,414
Aug 5, 2025	0.32	0.32	0.30	0.31	0.31	-0.81%	476,957
Aug 4, 2025	0.33	0.33	0.31	0.31	0.31	-4.91%	757,571
Aug 1, 2025	0.35	0.36	0.32	0.33	0.33	-9.34%	785,761
Jul 31, 2025	0.36	0.36	0.34	0.36	0.36	1.07%	463,517
Jul 30, 2025	0.39	0.39	0.35	0.36	0.36	1.60%	980,118
Jul 29, 2025	0.44	0.44	0.34	0.35	0.35	-21.10%	3,181,012
Jul 28, 2025	0.47	0.50	0.44	0.44	0.44	-4.73%	1,232,091
Jul 25, 2025	0.43	0.48	0.42	0.47	0.47	10.57%	1,018,622
Jul 24, 2025	0.42	0.44	0.41	0.42	0.42	-3.10%	556,968
Jul 23, 2025	0.39	0.45	0.38	0.44	0.44	11.42%	2,092,540
Jul 22, 2025	0.40	0.41	0.38	0.39	0.39	-3.10%	715,553
Jul 21, 2025	0.37	0.43	0.37	0.40	0.40	10.29%	3,518,060
Jul 18, 2025	0.37	0.39	0.35	0.37	0.37	-2.17%	739,746
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