PHK(PHK)
PHK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.50 | $4.56 | $4.50 | $4.53 | 598,302 |
| 5/19/2026 | $4.50 | $4.51 | $4.48 | $4.49 | 557,100 |
| 5/18/2026 | $4.55 | $4.56 | $4.47 | $4.53 | 1.01M |
| 5/15/2026 | $4.55 | $4.56 | $4.50 | $4.50 | 707,100 |
| 5/14/2026 | $4.58 | $4.60 | $4.57 | $4.57 | 622,021 |
| 5/13/2026 | $4.55 | $4.59 | $4.54 | $4.57 | 439,038 |
| 5/12/2026 | $4.59 | $4.59 | $4.53 | $4.57 | 883,944 |
| 5/11/2026 | $4.60 | $4.62 | $4.57 | $4.60 | 787,000 |
| 5/8/2026 | $4.70 | $4.71 | $4.64 | $4.64 | 806,747 |
| 5/7/2026 | $4.69 | $4.69 | $4.66 | $4.69 | 381,600 |
| 5/6/2026 | $4.69 | $4.69 | $4.66 | $4.68 | 547,200 |
| 5/5/2026 | $4.69 | $4.69 | $4.58 | $4.67 | 1.25M |
| 5/4/2026 | $4.73 | $4.75 | $4.67 | $4.67 | 974,034 |
| 5/1/2026 | $4.70 | $4.75 | $4.70 | $4.75 | 1.19M |
| 4/30/2026 | $4.70 | $4.70 | $4.67 | $4.68 | 326,699 |
| 4/29/2026 | $4.70 | $4.72 | $4.65 | $4.67 | 430,720 |
| 4/28/2026 | $4.70 | $4.73 | $4.69 | $4.70 | 563,844 |
| 4/27/2026 | $4.67 | $4.71 | $4.67 | $4.71 | 332,517 |
| 4/24/2026 | $4.67 | $4.70 | $4.64 | $4.70 | 304,205 |
| 4/23/2026 | $4.68 | $4.68 | $4.64 | $4.66 | 420,000 |
| 4/22/2026 | $4.68 | $4.71 | $4.65 | $4.68 | 549,000 |
| 4/21/2026 | $4.71 | $4.71 | $4.64 | $4.66 | 546,000 |
| 4/20/2026 | $4.69 | $4.71 | $4.67 | $4.68 | 481,288 |
| 4/17/2026 | $4.71 | $4.72 | $4.66 | $4.67 | 630,040 |
| 4/16/2026 | $4.69 | $4.71 | $4.67 | $4.70 | 753,524 |
| 4/15/2026 | $4.63 | $4.68 | $4.62 | $4.68 | 408,100 |
| 4/14/2026 | $4.66 | $4.68 | $4.63 | $4.63 | 872,149 |
| 4/13/2026 | $4.61 | $4.66 | $4.60 | $4.66 | 833,378 |
| 4/10/2026 | $4.72 | $4.74 | $4.65 | $4.65 | 1.10M |
| 4/9/2026 | $4.69 | $4.72 | $4.64 | $4.72 | 571,834 |
| 4/8/2026 | $4.71 | $4.72 | $4.67 | $4.70 | 681,595 |
| 4/7/2026 | $4.65 | $4.67 | $4.60 | $4.67 | 443,900 |
| 4/6/2026 | $4.63 | $4.68 | $4.60 | $4.68 | 874,822 |
| 4/2/2026 | $4.58 | $4.67 | $4.50 | $4.64 | 818,421 |
| 4/1/2026 | $4.67 | $4.70 | $4.61 | $4.61 | 945,000 |
| 3/31/2026 | $4.46 | $4.63 | $4.46 | $4.63 | 983,262 |
| 3/30/2026 | $4.47 | $4.50 | $4.41 | $4.44 | 1.00M |
| 3/27/2026 | $4.48 | $4.50 | $4.42 | $4.45 | 776,645 |
| 3/26/2026 | $4.51 | $4.56 | $4.50 | $4.50 | 611,446 |
| 3/25/2026 | $4.54 | $4.59 | $4.54 | $4.57 | 410,727 |
| 3/24/2026 | $4.53 | $4.55 | $4.43 | $4.54 | 731,900 |
| 3/23/2026 | $4.50 | $4.57 | $4.46 | $4.54 | 767,846 |
| 3/20/2026 | $4.59 | $4.59 | $4.42 | $4.45 | 1.24M |
| 3/19/2026 | $4.63 | $4.66 | $4.58 | $4.59 | 580,571 |
| 3/18/2026 | $4.68 | $4.70 | $4.65 | $4.67 | 496,800 |
| 3/17/2026 | $4.61 | $4.68 | $4.61 | $4.66 | 583,508 |
| 3/16/2026 | $4.55 | $4.66 | $4.52 | $4.62 | 1.09M |
| 3/13/2026 | $4.70 | $4.72 | $4.51 | $4.53 | 2.72M |
| 3/12/2026 | $4.76 | $4.77 | $4.68 | $4.70 | 1.08M |
| 3/11/2026 | $4.87 | $4.87 | $4.81 | $4.82 | 942,899 |
| 3/10/2026 | $4.82 | $4.87 | $4.79 | $4.87 | 768,554 |
| 3/9/2026 | $4.83 | $4.85 | $4.71 | $4.83 | 1.69M |
| 3/6/2026 | $4.86 | $4.87 | $4.85 | $4.87 | 769,925 |
| 3/5/2026 | $4.88 | $4.88 | $4.86 | $4.87 | 756,924 |
| 3/4/2026 | $4.89 | $4.90 | $4.85 | $4.85 | 550,000 |
| 3/3/2026 | $4.88 | $4.89 | $4.85 | $4.89 | 755,200 |
| 3/2/2026 | $4.89 | $4.91 | $4.88 | $4.90 | 608,513 |
| 2/27/2026 | $4.91 | $4.92 | $4.89 | $4.89 | 600,002 |
| 2/26/2026 | $4.90 | $4.91 | $4.90 | $4.91 | 510,635 |
| 2/25/2026 | $4.90 | $4.92 | $4.90 | $4.90 | 711,860 |
| 2/24/2026 | $4.91 | $4.91 | $4.90 | $4.90 | 491,500 |
| 2/23/2026 | $4.93 | $4.93 | $4.90 | $4.90 | 813,000 |
| 2/20/2026 | $4.95 | $4.95 | $4.93 | $4.93 | 341,586 |