ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.14	0.14	0.13	0.13	0.13	-7.14%	2,939,076
Dec 4, 2025	0.13	0.14	0.13	0.14	0.14	3.47%	4,799,040
Dec 3, 2025	0.14	0.15	0.12	0.14	0.14	-4.04%	3,548,052
Dec 2, 2025	0.17	0.17	0.13	0.14	0.14	-27.02%	10,072,086
Dec 1, 2025	0.22	0.22	0.16	0.19	0.19	-7.52%	23,426,473
Nov 28, 2025	0.19	0.21	0.18	0.21	0.21	15.41%	1,093,203
Nov 26, 2025	0.18	0.19	0.17	0.18	0.18	0.67%	1,278,352
Nov 25, 2025	0.18	0.18	0.16	0.18	0.18	-0.11%	1,441,774
Nov 24, 2025	0.20	0.20	0.18	0.18	0.18	-4.76%	1,380,197
Nov 21, 2025	0.19	0.21	0.18	0.19	0.19	-1.46%	1,261,241
Nov 20, 2025	0.23	0.23	0.18	0.19	0.19	-17.86%	4,023,408
Nov 19, 2025	0.28	0.29	0.23	0.23	0.23	-9.53%	1,535,899
Nov 18, 2025	0.27	0.28	0.24	0.26	0.26	-2.57%	570,113
Nov 17, 2025	0.29	0.30	0.25	0.26	0.26	-5.39%	467,304
Nov 14, 2025	0.25	0.30	0.24	0.28	0.28	11.11%	1,539,065
Nov 13, 2025	0.27	0.27	0.24	0.25	0.25	-5.94%	793,665
Nov 12, 2025	0.27	0.28	0.26	0.27	0.27	-1.36%	1,155,130
Nov 11, 2025	0.28	0.28	0.26	0.27	0.27	-2.72%	708,440
Nov 10, 2025	0.29	0.29	0.27	0.28	0.28	-1.24%	377,968
Nov 7, 2025	0.29	0.29	0.26	0.28	0.28	1.22%	1,046,826
Nov 6, 2025	0.31	0.31	0.28	0.28	0.28	-6.31%	931,511
Nov 5, 2025	0.30	0.32	0.29	0.30	0.30	2.16%	1,251,462
Nov 4, 2025	0.32	0.32	0.29	0.29	0.29	-10.24%	1,827,227
Nov 3, 2025	0.36	0.37	0.31	0.33	0.33	-10.61%	1,173,016
Oct 31, 2025	0.39	0.39	0.36	0.36	0.36	-1.70%	989,493
Oct 30, 2025	0.37	0.39	0.36	0.37	0.37	-1.96%	712,729
Oct 29, 2025	0.39	0.42	0.36	0.38	0.38	-2.10%	1,791,099
Oct 28, 2025	0.38	0.40	0.37	0.39	0.39	2.61%	707,458
Oct 27, 2025	0.38	0.40	0.37	0.38	0.38	-2.79%	1,062,597
Oct 24, 2025	0.36	0.39	0.35	0.39	0.39	10.43%	1,130,652
Oct 23, 2025	0.40	0.41	0.35	0.35	0.35	-13.79%	1,825,539
Oct 22, 2025	0.41	0.43	0.38	0.41	0.41	-20.53%	5,199,120
Oct 21, 2025	0.51	0.53	0.49	0.51	0.51	-3.42%	1,233,825
Oct 20, 2025	0.50	0.54	0.50	0.53	0.53	5.80%	1,000,342
Oct 17, 2025	0.51	0.51	0.45	0.50	0.50	2.88%	790,075
Oct 16, 2025	0.48	0.52	0.48	0.49	0.49	2.97%	1,338,185
Oct 15, 2025	0.53	0.54	0.45	0.47	0.47	-10.20%	1,329,801
Oct 14, 2025	0.51	0.54	0.48	0.53	0.53	2.90%	487,431
Oct 13, 2025	0.52	0.54	0.51	0.51	0.51	-2.91%	545,747
Oct 10, 2025	0.52	0.56	0.51	0.53	0.53	2.83%	844,537
Oct 9, 2025	0.53	0.53	0.48	0.51	0.51	-0.74%	1,276,001
Oct 8, 2025	0.62	0.64	0.51	0.52	0.52	-15.20%	1,939,426
Oct 7, 2025	0.64	0.67	0.57	0.61	0.61	2.12%	3,188,104
Oct 6, 2025	0.58	0.61	0.57	0.60	0.60	6.36%	1,850,674
Oct 3, 2025	0.55	0.59	0.54	0.56	0.56	2.34%	1,843,081
Oct 2, 2025	0.51	0.58	0.50	0.55	0.55	6.09%	2,278,069
Oct 1, 2025	0.45	0.53	0.45	0.52	0.52	12.58%	1,892,579
Sep 30, 2025	0.44	0.47	0.43	0.46	0.46	4.57%	1,055,383
Sep 29, 2025	0.43	0.44	0.42	0.44	0.44	-1.11%	377,776
Sep 26, 2025	0.42	0.45	0.40	0.44	0.44	3.43%	828,824