PHIO(PHIO)
PHIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.09 | $1.13 | $1.09 | $1.09 | 115,900 |
| 5/21/2026 | $1.07 | $1.10 | $1.07 | $1.09 | 46,000 |
| 5/20/2026 | $1.06 | $1.08 | $1.06 | $1.08 | 56,502 |
| 5/19/2026 | $1.09 | $1.10 | $1.06 | $1.06 | 78,731 |
| 5/18/2026 | $1.07 | $1.10 | $1.06 | $1.08 | 122,222 |
| 5/15/2026 | $1.10 | $1.12 | $1.05 | $1.07 | 228,700 |
| 5/14/2026 | $1.13 | $1.15 | $1.10 | $1.12 | 108,285 |
| 5/13/2026 | $1.12 | $1.15 | $1.10 | $1.13 | 127,300 |
| 5/12/2026 | $1.11 | $1.12 | $1.08 | $1.10 | 150,400 |
| 5/11/2026 | $1.09 | $1.12 | $1.07 | $1.08 | 152,500 |
| 5/8/2026 | $1.15 | $1.15 | $1.04 | $1.07 | 324,303 |
| 5/7/2026 | $1.15 | $1.17 | $1.14 | $1.14 | 99,600 |
| 5/6/2026 | $1.15 | $1.18 | $1.14 | $1.15 | 146,903 |
| 5/5/2026 | $1.18 | $1.19 | $1.13 | $1.13 | 119,718 |
| 5/4/2026 | $1.14 | $1.18 | $1.12 | $1.16 | 212,806 |
| 5/1/2026 | $1.21 | $1.22 | $1.13 | $1.14 | 312,700 |
| 4/30/2026 | $1.21 | $1.23 | $1.19 | $1.22 | 81,441 |
| 4/29/2026 | $1.20 | $1.21 | $1.18 | $1.18 | 63,136 |
| 4/28/2026 | $1.21 | $1.22 | $1.20 | $1.20 | 63,900 |
| 4/27/2026 | $1.18 | $1.22 | $1.18 | $1.21 | 86,016 |
| 4/24/2026 | $1.24 | $1.24 | $1.18 | $1.19 | 230,505 |
| 4/23/2026 | $1.26 | $1.26 | $1.22 | $1.23 | 187,709 |
| 4/22/2026 | $1.24 | $1.27 | $1.24 | $1.25 | 81,322 |
| 4/21/2026 | $1.26 | $1.27 | $1.24 | $1.25 | 93,631 |
| 4/20/2026 | $1.30 | $1.30 | $1.25 | $1.27 | 91,214 |
| 4/17/2026 | $1.29 | $1.31 | $1.27 | $1.29 | 103,718 |
| 4/16/2026 | $1.33 | $1.34 | $1.27 | $1.27 | 146,600 |
| 4/15/2026 | $1.27 | $1.34 | $1.25 | $1.32 | 137,100 |
| 4/14/2026 | $1.22 | $1.30 | $1.22 | $1.29 | 240,200 |
| 4/13/2026 | $1.21 | $1.27 | $1.20 | $1.24 | 161,876 |
| 4/10/2026 | $1.24 | $1.26 | $1.21 | $1.21 | 188,300 |
| 4/9/2026 | $1.25 | $1.28 | $1.25 | $1.25 | 60,628 |
| 4/8/2026 | $1.30 | $1.30 | $1.25 | $1.30 | 139,747 |
| 4/7/2026 | $1.27 | $1.27 | $1.24 | $1.24 | 89,500 |
| 4/6/2026 | $1.26 | $1.29 | $1.24 | $1.26 | 159,532 |
| 4/2/2026 | $1.26 | $1.31 | $1.26 | $1.28 | 100,933 |
| 4/1/2026 | $1.22 | $1.35 | $1.22 | $1.30 | 475,747 |
| 3/31/2026 | $1.21 | $1.27 | $1.21 | $1.22 | 205,843 |
| 3/30/2026 | $1.28 | $1.30 | $1.17 | $1.20 | 527,276 |
| 3/27/2026 | $1.28 | $1.31 | $1.22 | $1.26 | 290,100 |
| 3/26/2026 | $1.27 | $1.35 | $1.26 | $1.26 | 424,948 |
| 3/25/2026 | $1.23 | $1.28 | $1.23 | $1.26 | 187,983 |
| 3/24/2026 | $1.24 | $1.27 | $1.22 | $1.22 | 210,122 |
| 3/23/2026 | $1.22 | $1.31 | $1.21 | $1.25 | 662,729 |
| 3/20/2026 | $1.18 | $1.23 | $1.18 | $1.22 | 257,763 |
| 3/19/2026 | $1.17 | $1.24 | $1.13 | $1.18 | 304,500 |
| 3/18/2026 | $1.26 | $1.26 | $1.18 | $1.20 | 228,243 |
| 3/17/2026 | $1.26 | $1.27 | $1.22 | $1.27 | 264,081 |
| 3/16/2026 | $1.21 | $1.29 | $1.19 | $1.26 | 509,400 |
| 3/13/2026 | $1.26 | $1.29 | $1.17 | $1.17 | 368,300 |
| 3/12/2026 | $1.26 | $1.29 | $1.23 | $1.25 | 390,721 |
| 3/11/2026 | $1.23 | $1.26 | $1.19 | $1.26 | 287,098 |
| 3/10/2026 | $1.22 | $1.25 | $1.18 | $1.23 | 342,800 |
| 3/9/2026 | $1.15 | $1.25 | $1.14 | $1.21 | 390,743 |
| 3/6/2026 | $1.17 | $1.23 | $1.15 | $1.16 | 328,400 |
| 3/5/2026 | $1.16 | $1.22 | $1.15 | $1.17 | 659,959 |
| 3/4/2026 | $1.05 | $1.15 | $1.04 | $1.15 | 861,325 |
| 3/3/2026 | $1.00 | $1.05 | $0.98 | $1.01 | 462,100 |
| 3/2/2026 | $1.07 | $1.08 | $1.01 | $1.02 | 638,323 |
| 2/27/2026 | $1.06 | $1.16 | $1.06 | $1.14 | 550,346 |
| 2/26/2026 | $1.06 | $1.11 | $1.03 | $1.07 | 300,928 |
| 2/25/2026 | $1.09 | $1.12 | $1.05 | $1.05 | 474,100 |
| 2/24/2026 | $1.04 | $1.12 | $1.01 | $1.08 | 769,724 |
| 2/23/2026 | $1.03 | $1.06 | $1.00 | $1.02 | 501,415 |