Purple Biotech Ltd. - PPBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.67	0.66	0.66	0.67	0.64	81,892
January 13, 2026	0.68	0.67	0.67	0.68	0.65	49,901
January 12, 2026	0.69	0.68	0.68	0.7	0.66	70,397
January 09, 2026	0.72	0.69	0.69	0.72	0.67	80,047
January 08, 2026	0.73	0.71	0.71	0.73	0.69	83,607
January 07, 2026	0.7	0.7	0.7	0.71	0.68	124,751
January 06, 2026	0.72	0.7	0.7	0.72	0.67	54,800
January 05, 2026	0.68	0.69	0.69	0.69	0.65	62,304
January 02, 2026	0.66	0.66	0.66	0.66	0.64	120,102
December 31, 2025	0.65	0.66	0.66	0.68	0.64	94,400
December 30, 2025	0.68	0.65	0.65	0.68	0.64	138,615
December 29, 2025	0.71	0.68	0.68	0.71	0.67	214,600
December 26, 2025	0.7	0.71	0.71	0.71	0.68	61,620
December 24, 2025	0.7	0.71	0.71	0.71	0.69	64,000
December 23, 2025	0.72	0.71	0.71	0.72	0.69	114,000
December 22, 2025	0.71	0.72	0.72	0.72	0.69	82,500
December 19, 2025	0.72	0.71	0.71	0.73	0.67	174,612
December 18, 2025	0.73	0.73	0.73	0.74	0.72	245,577
December 17, 2025	0.73	0.74	0.74	0.75	0.72	334,600
December 16, 2025	0.74	0.75	0.75	0.75	0.72	144,732
December 15, 2025	0.75	0.75	0.75	0.78	0.73	269,320
December 12, 2025	0.8	0.75	0.75	0.8	0.73	485,179
December 11, 2025	0.85	0.82	0.82	0.87	0.76	10.69M
December 10, 2025	0.8	0.83	0.83	0.87	0.79	282,845
December 09, 2025	0.79	0.82	0.82	0.82	0.78	84,716
December 08, 2025	0.84	0.8	0.8	0.84	0.8	148,500
December 05, 2025	0.85	0.83	0.83	0.87	0.81	163,306
December 04, 2025	0.82	0.85	0.85	0.85	0.8	303,753
December 03, 2025	0.81	0.78	0.78	0.83	0.78	199,676
December 02, 2025	0.83	0.81	0.81	0.84	0.8	152,774
December 01, 2025	0.8	0.87	0.87	0.89	0.8	461,814
November 28, 2025	0.78	0.83	0.83	0.83	0.78	143,557
November 26, 2025	0.79	0.79	0.79	0.81	0.75	140,188
November 25, 2025	0.78	0.8	0.8	0.82	0.75	213,950
November 24, 2025	0.77	0.82	0.82	0.87	0.74	752,900
November 21, 2025	0.73	0.77	0.77	0.78	0.72	183,399
November 20, 2025	0.8	0.76	0.76	0.8	0.72	217,323
November 19, 2025	0.81	0.76	0.76	0.81	0.75	169,490
November 18, 2025	0.73	0.8	0.8	0.87	0.72	320,917
November 17, 2025	0.71	0.72	0.72	0.76	0.7	169,048
November 14, 2025	0.74	0.72	0.72	0.74	0.71	179,065
November 13, 2025	0.77	0.74	0.74	0.81	0.73	372,474
November 12, 2025	0.82	0.79	0.79	0.83	0.78	168,071
November 11, 2025	0.85	0.83	0.83	0.87	0.83	285,640
November 10, 2025	0.8	0.85	0.85	0.89	0.79	643,713
November 07, 2025	0.73	0.82	0.82	0.83	0.71	380,654
November 06, 2025	0.81	0.74	0.74	0.85	0.72	584,471
November 05, 2025	0.85	0.81	0.81	0.91	0.79	693,544
November 04, 2025	0.81	0.86	0.86	0.9	0.8	1.3M
November 03, 2025	0.78	0.86	0.86	0.88	0.77	2.38M
October 31, 2025	0.88	0.79	0.79	0.91	0.75	3.65M
October 30, 2025	0.91	0.94	0.94	1.03	0.85	12.17M
October 29, 2025	1.06	1.06	1.06	1.41	0.86	407.27M
October 28, 2025	0.6	0.58	0.58	0.6	0.57	196,380
October 27, 2025	0.6	0.6	0.6	0.6	0.58	129,623
October 24, 2025	0.58	0.59	0.59	0.61	0.58	230,003
October 23, 2025	0.59	0.58	0.58	0.61	0.58	69,267
October 22, 2025	0.58	0.58	0.58	0.59	0.57	132,750
October 21, 2025	0.57	0.58	0.58	0.59	0.56	115,835
October 20, 2025	0.61	0.58	0.58	0.61	0.58	181,733

Purple Biotech Ltd. (PPBT) NASDAQ