ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.42	0.45	0.40	0.44	0.44	3.43%	828,824
Sep 25, 2025	0.44	0.44	0.41	0.43	0.43	-1.70%	686,515
Sep 24, 2025	0.44	0.45	0.42	0.44	0.44	-2.66%	937,896
Sep 23, 2025	0.42	0.49	0.42	0.45	0.45	-0.58%	2,864,291
Sep 22, 2025	0.39	0.45	0.39	0.45	0.45	16.07%	2,575,700
Sep 19, 2025	0.42	0.42	0.38	0.39	0.39	-7.21%	2,440,735
Sep 18, 2025	0.42	0.43	0.40	0.42	0.42	-1.07%	12,915,701
Sep 17, 2025	0.43	0.45	0.42	0.42	0.42	-2.79%	384,067
Sep 16, 2025	0.44	0.44	0.41	0.43	0.43	1.02%	639,430
Sep 15, 2025	0.45	0.46	0.41	0.43	0.43	-0.83%	1,218,832
Sep 12, 2025	0.50	0.52	0.42	0.43	0.43	-15.84%	5,604,320
Sep 11, 2025	0.49	0.53	0.45	0.52	0.52	5.10%	3,227,783
Sep 10, 2025	0.54	0.57	0.39	0.49	0.49	-4.83%	7,177,884
Sep 9, 2025	0.39	0.52	0.34	0.52	0.52	35.49%	17,179,085
Sep 8, 2025	0.35	0.40	0.35	0.38	0.38	7.10%	2,007,172
Sep 5, 2025	0.35	0.37	0.34	0.35	0.35	-0.42%	1,209,381
Sep 4, 2025	0.35	0.38	0.34	0.36	0.36	-0.72%	3,039,327
Sep 3, 2025	0.34	0.38	0.33	0.36	0.36	8.69%	2,074,557
Sep 2, 2025	0.33	0.34	0.33	0.33	0.33	-2.31%	471,056
Aug 29, 2025	0.34	0.35	0.33	0.34	0.34	-2.42%	260,228
Aug 28, 2025	0.33	0.35	0.33	0.35	0.35	5.35%	1,009,096
Aug 27, 2025	0.35	0.35	0.33	0.33	0.33	-4.17%	614,741
Aug 26, 2025	0.33	0.35	0.33	0.34	0.34	2.30%	831,611
Aug 25, 2025	0.35	0.35	0.33	0.34	0.34	2.04%	684,006
Aug 22, 2025	0.33	0.34	0.32	0.33	0.33	-1.88%	728,702
Aug 21, 2025	0.32	0.35	0.32	0.34	0.34	1.61%	694,085
Aug 20, 2025	0.31	0.33	0.31	0.33	0.33	5.54%	965,500
Aug 19, 2025	0.33	0.33	0.31	0.31	0.31	-6.44%	1,182,942
Aug 18, 2025	0.34	0.36	0.33	0.33	0.33	-4.38%	1,269,536
Aug 15, 2025	0.32	0.35	0.32	0.35	0.35	5.05%	3,577,552
Aug 14, 2025	0.32	0.34	0.31	0.33	0.33	1.56%	3,427,478
Aug 13, 2025	0.34	0.37	0.31	0.33	0.33	-7.51%	12,819,707
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