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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.13	0.14	0.14	0.14	0.13	4.78M
December 03, 2025	0.14	0.14	0.14	0.15	0.12	3.86M
December 02, 2025	0.17	0.14	0.14	0.17	0.13	10M
December 01, 2025	0.22	0.19	0.19	0.22	0.16	24.55M
November 28, 2025	0.19	0.21	0.21	0.21	0.18	1.78M
November 26, 2025	0.18	0.18	0.18	0.19	0.17	1.28M
November 25, 2025	0.18	0.18	0.18	0.18	0.16	1.44M
November 24, 2025	0.2	0.18	0.18	0.2	0.18	1.5M
November 21, 2025	0.19	0.19	0.19	0.21	0.18	1.28M
November 20, 2025	0.23	0.19	0.19	0.23	0.18	4.07M
November 19, 2025	0.28	0.23	0.23	0.29	0.23	1.52M
November 18, 2025	0.27	0.26	0.26	0.28	0.24	570,113
November 17, 2025	0.29	0.26	0.26	0.3	0.25	467,304
November 14, 2025	0.25	0.28	0.28	0.3	0.24	1.54M
November 13, 2025	0.27	0.25	0.25	0.27	0.24	793,700
November 12, 2025	0.27	0.27	0.27	0.28	0.26	1.14M
November 11, 2025	0.28	0.27	0.27	0.28	0.26	708,400
November 10, 2025	0.29	0.28	0.28	0.29	0.27	378,000
November 07, 2025	0.29	0.28	0.28	0.29	0.26	1.05M
November 06, 2025	0.31	0.28	0.28	0.31	0.28	931,511
November 05, 2025	0.3	0.3	0.3	0.32	0.29	1.25M
November 04, 2025	0.32	0.29	0.29	0.32	0.29	1.83M
November 03, 2025	0.36	0.33	0.33	0.37	0.31	1.17M
October 31, 2025	0.39	0.36	0.36	0.39	0.36	989,493
October 30, 2025	0.37	0.37	0.37	0.39	0.36	702,351
October 29, 2025	0.39	0.38	0.38	0.42	0.36	1.79M
October 28, 2025	0.38	0.39	0.39	0.4	0.37	707,500
October 27, 2025	0.38	0.38	0.38	0.4	0.37	1.06M
October 24, 2025	0.36	0.39	0.39	0.39	0.35	1.13M
October 23, 2025	0.4	0.35	0.35	0.41	0.35	1.79M
October 22, 2025	0.41	0.41	0.41	0.43	0.38	5.2M
October 21, 2025	0.53	0.51	0.51	0.53	0.49	1.17M
October 20, 2025	0.5	0.53	0.53	0.54	0.5	1M
October 17, 2025	0.51	0.5	0.5	0.51	0.45	790,100
October 16, 2025	0.48	0.49	0.49	0.52	0.48	1.34M
October 15, 2025	0.53	0.47	0.47	0.54	0.45	1.33M
October 14, 2025	0.51	0.53	0.53	0.54	0.48	487,431
October 13, 2025	0.52	0.51	0.51	0.54	0.51	545,747
October 10, 2025	0.52	0.53	0.53	0.56	0.51	844,537
October 09, 2025	0.53	0.51	0.51	0.53	0.48	1.28M
October 08, 2025	0.62	0.52	0.52	0.64	0.51	1.94M
October 07, 2025	0.64	0.61	0.61	0.67	0.57	3.19M
October 06, 2025	0.58	0.6	0.6	0.61	0.57	1.85M
October 03, 2025	0.55	0.56	0.56	0.59	0.54	1.79M
October 02, 2025	0.51	0.55	0.55	0.58	0.5	2.28M
October 01, 2025	0.45	0.52	0.52	0.53	0.45	1.89M
September 30, 2025	0.44	0.46	0.46	0.47	0.43	1.06M
September 29, 2025	0.43	0.44	0.44	0.44	0.42	377,800
September 26, 2025	0.42	0.44	0.44	0.45	0.4	828,824
September 25, 2025	0.44	0.43	0.43	0.44	0.41	665,644
September 24, 2025	0.44	0.44	0.44	0.45	0.42	937,900
September 23, 2025	0.42	0.45	0.45	0.49	0.42	2.86M
September 22, 2025	0.39	0.45	0.45	0.45	0.39	2.58M
September 19, 2025	0.42	0.39	0.39	0.42	0.38	2.35M
September 18, 2025	0.42	0.42	0.42	0.43	0.4	12.92M
September 17, 2025	0.43	0.42	0.42	0.45	0.42	384,100
September 16, 2025	0.44	0.43	0.43	0.44	0.41	639,430
September 15, 2025	0.45	0.43	0.43	0.46	0.41	1.22M
September 12, 2025	0.5	0.43	0.43	0.52	0.42	5.6M
September 11, 2025	0.49	0.52	0.52	0.53	0.45	2.94M

ProPhase Labs, Inc. (PRPH) NASDAQ