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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.62	0.61	0.61	0.62	0.58	158,195
October 16, 2025	0.65	0.62	0.62	0.65	0.61	116,567
October 15, 2025	0.61	0.64	0.64	0.66	0.61	334,943
October 14, 2025	0.6	0.6	0.6	0.63	0.59	215,358
October 13, 2025	0.6	0.61	0.61	0.63	0.59	355,842
October 10, 2025	0.63	0.59	0.59	0.63	0.59	496,838
October 09, 2025	0.58	0.62	0.62	0.65	0.58	682,002
October 08, 2025	0.57	0.58	0.58	0.59	0.56	161,900
October 07, 2025	0.59	0.58	0.58	0.61	0.56	232,338
October 06, 2025	0.61	0.61	0.61	0.62	0.6	200,957
October 03, 2025	0.59	0.59	0.59	0.59	0.57	142,895
October 02, 2025	0.6	0.57	0.57	0.6	0.57	283,687
October 01, 2025	0.58	0.59	0.59	0.6	0.57	229,119
September 30, 2025	0.58	0.57	0.57	0.58	0.56	119,700
September 29, 2025	0.6	0.59	0.59	0.6	0.57	194,765
September 26, 2025	0.57	0.6	0.6	0.62	0.56	380,700
September 25, 2025	0.58	0.58	0.58	0.58	0.55	216,014
September 24, 2025	0.57	0.58	0.58	0.59	0.56	168,931
September 23, 2025	0.58	0.58	0.58	0.58	0.57	178,800
September 22, 2025	0.58	0.57	0.57	0.58	0.56	229,719
September 19, 2025	0.61	0.58	0.58	0.62	0.58	417,600
September 18, 2025	0.6	0.6	0.6	0.62	0.58	351,600
September 17, 2025	0.62	0.61	0.61	0.63	0.58	600,900
September 16, 2025	0.57	0.6	0.6	0.61	0.57	623,400
September 15, 2025	0.58	0.56	0.56	0.58	0.56	426,708
September 12, 2025	0.59	0.57	0.57	0.59	0.55	479,157
September 11, 2025	0.58	0.57	0.57	0.59	0.53	693,110
September 10, 2025	0.61	0.56	0.56	0.63	0.55	1.21M
September 09, 2025	0.59	0.59	0.59	0.63	0.57	950,927
September 08, 2025	0.62	0.6	0.6	0.63	0.59	1.55M
September 05, 2025	0.75	0.64	0.64	0.75	0.6	3.08M
September 04, 2025	0.88	0.78	0.78	0.92	0.72	46.98M
September 03, 2025	1.42	1.42	1.42	1.49	1.27	305,937
September 02, 2025	1.94	1.42	1.42	1.94	1.4	471,200
August 29, 2025	2.2	1.99	1.99	2.2	1.94	89,464
August 28, 2025	2.23	2.27	2.27	2.36	2.16	28,668
August 27, 2025	2.19	2.22	2.22	2.28	2.19	10,310
August 26, 2025	2.28	2.21	2.21	2.32	2.2	10,477
August 25, 2025	2.21	2.21	2.21	2.32	2.21	22,747
August 22, 2025	2.17	2.3	2.3	2.4	2.17	18,512
August 21, 2025	2.23	2.27	2.27	2.28	2.18	9,704
August 20, 2025	2.17	2.22	2.22	2.24	2.17	8,424
August 19, 2025	2.21	2.26	2.26	2.31	2.12	12,600
August 18, 2025	2.2	2.27	2.27	2.34	2.16	23,039
August 15, 2025	2.3	2.31	2.31	2.4	2.21	9,700

Purple Biotech Ltd. (PPBT) NASDAQ