ProPhase Labs, Inc. - PRPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.39	0.36	0.36	0.39	0.35	980,118
July 29, 2025	0.44	0.35	0.35	0.44	0.34	3.15M
July 28, 2025	0.47	0.44	0.44	0.5	0.44	1.23M
July 25, 2025	0.43	0.47	0.47	0.48	0.42	1.02M
July 24, 2025	0.42	0.42	0.42	0.44	0.41	556,968
July 23, 2025	0.39	0.44	0.44	0.44	0.38	2.08M
July 22, 2025	0.4	0.39	0.39	0.41	0.38	715,553
July 21, 2025	0.37	0.4	0.4	0.43	0.37	3.52M
July 18, 2025	0.37	0.37	0.37	0.39	0.35	732,791
July 17, 2025	0.37	0.37	0.37	0.39	0.35	835,308
July 16, 2025	0.4	0.37	0.37	0.42	0.37	1.01M
July 15, 2025	0.42	0.42	0.42	0.43	0.4	425,971
July 14, 2025	0.42	0.43	0.43	0.44	0.41	379,200
July 11, 2025	0.43	0.42	0.42	0.44	0.41	350,151
July 10, 2025	0.43	0.43	0.43	0.44	0.42	284,691
July 09, 2025	0.43	0.42	0.42	0.45	0.42	455,107
July 08, 2025	0.44	0.43	0.43	0.46	0.42	549,761
July 07, 2025	0.42	0.44	0.44	0.45	0.42	930,536
July 03, 2025	0.4	0.42	0.42	0.43	0.4	479,916
July 02, 2025	0.39	0.4	0.4	0.41	0.39	875,135
July 01, 2025	0.38	0.38	0.38	0.41	0.38	680,409
June 30, 2025	0.38	0.39	0.39	0.41	0.38	1.23M
June 27, 2025	0.35	0.37	0.37	0.38	0.35	1.46M
June 26, 2025	0.34	0.34	0.34	0.35	0.34	1.22M
June 25, 2025	0.35	0.35	0.35	0.36	0.34	569,970
June 24, 2025	0.32	0.35	0.35	0.37	0.32	815,000
June 23, 2025	0.33	0.34	0.34	0.36	0.33	1.67M
June 20, 2025	0.34	0.34	0.34	0.36	0.34	1.27M
June 18, 2025	0.33	0.37	0.37	0.39	0.33	3.69M
June 17, 2025	0.38	0.35	0.35	0.4	0.34	64.6M
June 16, 2025	0.33	0.33	0.33	0.34	0.33	618,409
June 13, 2025	0.33	0.33	0.33	0.36	0.33	517,857
June 12, 2025	0.36	0.34	0.34	0.37	0.33	472,300
June 11, 2025	0.35	0.36	0.36	0.37	0.35	293,600
June 10, 2025	0.35	0.35	0.35	0.37	0.34	487,367
June 09, 2025	0.36	0.36	0.36	0.36	0.33	645,700
June 06, 2025	0.36	0.36	0.36	0.38	0.35	410,825
June 05, 2025	0.38	0.36	0.36	0.4	0.35	566,421
June 04, 2025	0.39	0.38	0.38	0.4	0.37	563,706
June 03, 2025	0.37	0.38	0.38	0.39	0.37	343,706
June 02, 2025	0.37	0.37	0.37	0.39	0.35	420,200
May 30, 2025	0.36	0.37	0.37	0.4	0.35	714,721
May 29, 2025	0.36	0.37	0.37	0.38	0.34	829,600
May 28, 2025	0.36	0.35	0.35	0.36	0.33	315,992
May 27, 2025	0.33	0.36	0.36	0.38	0.32	1.65M
May 23, 2025	0.3	0.32	0.32	0.34	0.3	873,208
May 22, 2025	0.31	0.31	0.31	0.34	0.29	1.63M
May 21, 2025	0.34	0.29	0.29	0.34	0.23	2.69M
May 20, 2025	0.43	0.33	0.33	0.43	0.3	17.07M
May 19, 2025	0.39	0.32	0.32	0.4	0.32	1.65M
May 16, 2025	0.39	0.39	0.39	0.47	0.36	3.41M
May 15, 2025	0.37	0.39	0.39	0.4	0.35	734,800
May 14, 2025	0.34	0.37	0.37	0.38	0.32	762,210
May 13, 2025	0.33	0.34	0.34	0.35	0.3	977,872
May 12, 2025	0.3	0.33	0.33	0.33	0.3	596,500
May 09, 2025	0.3	0.3	0.3	0.33	0.29	1.08M
May 08, 2025	0.3	0.3	0.3	0.31	0.28	615,535
May 07, 2025	0.31	0.29	0.29	0.31	0.27	1.45M
May 06, 2025	0.3	0.27	0.27	0.32	0.27	1.21M
May 05, 2025	0.33	0.29	0.29	0.33	0.29	788,500

ProPhase Labs, Inc. (PRPH) NASDAQ