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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.32	0.34	0.34	0.35	0.32	686,624
August 20, 2025	0.31	0.33	0.33	0.33	0.31	965,500
August 19, 2025	0.33	0.31	0.31	0.33	0.31	1.18M
August 18, 2025	0.34	0.33	0.33	0.36	0.33	1.27M
August 15, 2025	0.32	0.35	0.35	0.35	0.32	3.58M
August 14, 2025	0.32	0.33	0.33	0.34	0.31	3.31M
August 13, 2025	0.34	0.33	0.33	0.37	0.31	12.82M
August 12, 2025	0.4	0.35	0.35	0.44	0.34	273.54M
August 11, 2025	0.32	0.28	0.28	0.33	0.28	1.55M
August 08, 2025	0.34	0.31	0.31	0.34	0.31	373,876
August 07, 2025	0.32	0.33	0.33	0.35	0.32	391,432
August 06, 2025	0.31	0.32	0.32	0.32	0.31	237,414
August 05, 2025	0.32	0.31	0.31	0.32	0.3	463,085
August 04, 2025	0.33	0.31	0.31	0.33	0.31	757,600
August 01, 2025	0.35	0.33	0.33	0.36	0.32	785,761
July 31, 2025	0.36	0.36	0.36	0.36	0.34	463,517
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

ProPhase Labs, Inc. (PRPH) NASDAQ