Petros Pharmaceuticals, Inc. - PTPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.01	0.01	0.01	0.01	0.01	19,400
February 19, 2026	0.01	0.01	0.01	0.01	0.01	7,100
February 18, 2026	0.01	0.01	0.01	0.01	0.01	38,100
February 17, 2026	0.01	0.01	0.01	0.01	0.01	75,700
February 13, 2026	0.01	0.01	0.01	0.01	0.01	35,800
February 12, 2026	0.01	0.01	0.01	0.01	0.01	57,300
February 11, 2026	0.01	0.01	0.01	0.01	0.01	120,800
February 10, 2026	0.01	0.01	0.01	0.01	0.01	21,500
February 09, 2026	0.01	0.01	0.01	0.01	0.01	113,900
February 06, 2026	0.01	0.01	0.01	0.01	0.01	112,800
February 05, 2026	0.01	0.01	0.01	0.01	0.01	176,700
February 04, 2026	0.01	0.01	0.01	0.01	0.01	34,100
February 03, 2026	0.01	0.01	0.01	0.01	0.01	117,000
February 02, 2026	0.01	0.01	0.01	0.01	0.01	329,000
January 30, 2026	0.01	0.01	0.01	0.01	0.01	42,700
January 29, 2026	0.01	0.01	0.01	0.01	0.01	90,000
January 28, 2026	0.01	0.01	0.01	0.01	0.01	46,529
January 27, 2026	0.01	0.01	0.01	0.01	0.01	237,200
January 26, 2026	0.01	0.01	0.01	0.01	0.01	87,500
January 23, 2026	0.01	0.01	0.01	0.01	0.01	382
January 22, 2026	0.01	0.01	0.01	0.01	0.01	65,200
January 21, 2026	0.01	0.01	0.01	0.01	0.01	89,000
January 20, 2026	0.01	0.01	0.01	0.01	0.01	82,100
January 16, 2026	0.01	0.01	0.01	0.01	0.01	23,200
January 15, 2026	0.01	0.01	0.01	0.01	0.01	69,800
January 14, 2026	0.01	0.01	0.01	0.01	0.01	338,200
January 13, 2026	0.01	0.01	0.01	0.01	0.01	91,800
January 12, 2026	0.01	0.01	0.01	0.01	0.01	194,700
January 09, 2026	0.01	0.01	0.01	0.01	0.01	169,900
January 08, 2026	0.01	0.01	0.01	0.01	0.01	53,810
January 07, 2026	0.01	0.01	0.01	0.01	0.01	6,300
January 06, 2026	0.01	0.01	0.01	0.01	0.01	145,000
January 05, 2026	0.01	0.01	0.01	0.01	0.01	516,900
January 02, 2026	0.01	0.01	0.01	0.01	0.01	4,508
December 31, 2025	0.01	0.01	0.01	0.01	0.01	55,619
December 30, 2025	0.01	0.01	0.01	0.01	0	480,900
December 29, 2025	0.01	0.01	0.01	0.01	0.01	243,500
December 26, 2025	0.01	0.01	0.01	0.01	0.01	290,300
December 24, 2025	0.01	0.01	0.01	0.01	0.01	949
December 23, 2025	0.01	0.01	0.01	0.01	0.01	622,500
December 22, 2025	0.01	0.01	0.01	0.01	0.01	97,800
December 19, 2025	0.01	0.01	0.01	0.01	0.01	366,100
December 18, 2025	0.01	0.01	0.01	0.01	0.01	44,700
December 17, 2025	0.01	0.01	0.01	0.01	0.01	38,300
December 16, 2025	0.01	0.01	0.01	0.01	0.01	116,000
December 15, 2025	0.01	0.01	0.01	0.01	0.01	418,900
December 12, 2025	0.01	0.01	0.01	0.01	0.01	271,100
December 11, 2025	0.01	0.01	0.01	0.02	0.01	677,600
December 10, 2025	0.01	0.01	0.01	0.01	0.01	525,700
December 09, 2025	0.01	0.01	0.01	0.01	0.01	20,535
December 08, 2025	0.01	0.01	0.01	0.01	0.01	113,800
December 05, 2025	0.01	0.01	0.01	0.01	0.01	170,100
December 04, 2025	0.01	0.01	0.01	0.01	0.01	92,500
December 03, 2025	0.01	0.01	0.01	0.01	0.01	17,442
December 02, 2025	0.01	0.01	0.01	0.01	0.01	489,100
December 01, 2025	0.01	0.01	0.01	0.01	0.01	100,300
November 28, 2025	0.01	0.01	0.01	0.01	0.01	164,900
November 26, 2025	0.01	0.01	0.01	0.01	0.01	124,000
November 25, 2025	0.01	0.01	0.01	0.01	0.01	22,000
November 24, 2025	0.01	0.01	0.01	0.01	0.01	314,300

Petros Pharmaceuticals, Inc. (PTPI) NASDAQ