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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Purple Biotech Ltd. (PPBT) NASDAQ