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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.16	2.31	2.31	2.37	2.16	14,000
August 13, 2025	2.11	2.23	2.23	2.29	2.11	15,237
August 12, 2025	2.13	2.25	2.25	2.27	2.13	16,031
August 11, 2025	2.13	2.2	2.2	2.31	2.1	24,429
August 08, 2025	2.22	2.13	2.13	2.22	2.09	11,400
August 07, 2025	2.13	2.15	2.15	2.16	2.11	10,400
August 06, 2025	2.23	2.15	2.15	2.31	2.14	38,038
August 05, 2025	2.19	2.26	2.26	2.33	2.17	24,651
August 04, 2025	2.14	2.21	2.21	2.35	2.13	44,764
August 01, 2025	2.1	2.17	2.17	2.27	2.08	31,215
July 31, 2025	2.09	2.16	2.16	2.23	2.09	26,901
July 30, 2025	2.07	2.08	2.08	2.24	2.07	91,300
July 29, 2025	2.2	2.12	2.12	2.23	2.11	103,642
July 28, 2025	2.36	2.25	2.25	2.38	2.22	59,200
July 25, 2025	2.41	2.33	2.33	2.53	2.23	156,900
July 24, 2025	2.66	2.62	2.62	2.73	2.47	4.51M
July 23, 2025	2.9	2.75	2.75	2.9	2.64	104,844
July 22, 2025	2.82	2.73	2.73	2.82	2.69	11,400
July 21, 2025	2.6	2.78	2.78	2.83	2.57	80,000
July 18, 2025	2.48	2.6	2.6	2.62	2.48	9,227
July 17, 2025	2.5	2.53	2.53	2.6	2.46	10,316
July 16, 2025	2.53	2.51	2.51	2.53	2.45	13,961
July 15, 2025	2.45	2.48	2.48	2.54	2.45	12,287
July 14, 2025	2.41	2.53	2.53	2.54	2.41	17,815
July 11, 2025	2.52	2.4	2.4	2.54	2.4	6,419
July 10, 2025	2.4	2.52	2.52	2.58	2.35	13,507
July 09, 2025	2.4	2.47	2.47	2.49	2.36	5,361
July 08, 2025	2.34	2.41	2.41	2.45	2.34	3,600
July 07, 2025	2.48	2.44	2.44	2.51	2.41	24,372
July 03, 2025	2.45	2.48	2.48	2.48	2.45	5,817
July 02, 2025	2.37	2.4	2.4	2.5	2.35	8,300
July 01, 2025	2.33	2.38	2.38	2.39	2.26	15,493
June 30, 2025	2.33	2.35	2.35	2.39	2.3	2,800
June 27, 2025	2.3	2.34	2.34	2.4	2.3	13,759
June 26, 2025	2.4	2.33	2.33	2.41	2.3	24,200
June 25, 2025	2.45	2.34	2.34	2.45	2.3	16,700
June 24, 2025	2.39	2.32	2.32	2.39	2.31	23,015
June 23, 2025	2.46	2.32	2.32	2.46	2.26	79,755
June 20, 2025	2.44	2.3	2.3	2.46	2.25	26,705
June 18, 2025	2.45	2.42	2.42	2.52	2.38	23,218
June 17, 2025	2.46	2.46	2.46	2.55	2.41	26,300
June 16, 2025	2.42	2.48	2.48	2.59	2.4	28,200
June 13, 2025	2.43	2.45	2.45	2.45	2.43	4,394
June 12, 2025	2.42	2.46	2.46	2.57	2.41	42,045
June 11, 2025	2.64	2.56	2.56	2.66	2.54	11,800
June 10, 2025	2.57	2.69	2.69	2.7	2.54	9,300
June 09, 2025	2.58	2.61	2.61	2.73	2.54	21,112
June 06, 2025	2.62	2.62	2.62	2.65	2.57	17,678
June 05, 2025	2.6	2.61	2.61	2.8	2.46	49,526
June 04, 2025	2.72	2.7	2.7	2.8	2.61	32,879
June 03, 2025	2.55	2.72	2.72	2.76	2.52	35,110
June 02, 2025	2.61	2.68	2.68	2.79	2.61	39,260
May 30, 2025	2.42	2.6	2.6	2.77	2.31	64,091
May 29, 2025	2.4	2.39	2.39	2.46	2.26	17,500
May 28, 2025	2.39	2.45	2.45	2.51	2.37	10,700
May 27, 2025	2.44	2.35	2.35	2.46	2.25	20,100
May 23, 2025	2.47	2.4	2.4	2.48	2.39	16,234
May 22, 2025	2.46	2.49	2.49	2.49	2.31	16,500

Purple Biotech Ltd. (PPBT) NASDAQ