Purple Biotech Ltd.PPBTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.21 | $4.49 | $4.02 | $4.45 | 27,725 |
| 3/2/2026 | $4.30 | $4.72 | $3.98 | $4.25 | 53,400 |
| 2/27/2026 | $4.80 | $4.80 | $4.10 | $4.42 | 37,084 |
| 2/26/2026 | $4.91 | $5.66 | $4.81 | $4.98 | 12,634 |
| 2/25/2026 | $5.19 | $5.32 | $5.10 | $5.21 | 6,471 |
| 2/24/2026 | $5.43 | $5.44 | $5.01 | $5.06 | 4,167 |
| 2/23/2026 | $5.05 | $5.50 | $4.83 | $5.38 | 8,111 |
| 2/20/2026 | $5.44 | $5.69 | $4.59 | $4.95 | 26,729 |
| 2/19/2026 | $5.80 | $5.80 | $5.40 | $5.52 | 9,340 |
| 2/18/2026 | $5.75 | $5.95 | $5.70 | $5.76 | 10,280 |
| 2/17/2026 | $5.90 | $5.90 | $5.63 | $5.85 | 8,960 |
| 2/13/2026 | $5.88 | $5.88 | $5.76 | $5.79 | 6,890 |
| 2/12/2026 | $5.80 | $6.00 | $5.63 | $5.76 | 10,910 |
| 2/11/2026 | $6.00 | $6.10 | $5.80 | $5.95 | 5,497 |
| 2/10/2026 | $5.84 | $6.10 | $5.80 | $5.90 | 4,650 |
| 2/9/2026 | $5.90 | $6.10 | $5.70 | $5.87 | 14,690 |
| 2/6/2026 | $5.71 | $6.20 | $5.68 | $6.02 | 12,409 |
| 2/5/2026 | $6.09 | $6.20 | $5.37 | $5.97 | 19,060 |
| 2/4/2026 | $5.74 | $6.20 | $5.66 | $6.00 | 3,802 |
| 2/3/2026 | $6.28 | $6.28 | $5.67 | $5.89 | 4,679 |
| 2/2/2026 | $5.80 | $6.06 | $5.64 | $6.06 | 11,807 |
| 1/30/2026 | $6.23 | $6.23 | $5.80 | $6.04 | 9,704 |
| 1/29/2026 | $6.40 | $6.40 | $5.97 | $6.24 | 12,660 |
| 1/28/2026 | $6.53 | $6.66 | $6.10 | $6.39 | 15,339 |
| 1/27/2026 | $6.56 | $6.66 | $6.23 | $6.38 | 5,464 |
| 1/26/2026 | $6.70 | $6.70 | $6.48 | $6.48 | 3,951 |
| 1/23/2026 | $6.59 | $6.70 | $6.25 | $6.64 | 8,406 |
| 1/22/2026 | $6.10 | $6.66 | $6.10 | $6.54 | 10,477 |
| 1/21/2026 | $6.00 | $6.14 | $5.82 | $6.07 | 8,793 |
| 1/20/2026 | $6.36 | $6.44 | $5.81 | $6.05 | 34,474 |
| 1/16/2026 | $6.40 | $6.50 | $6.24 | $6.33 | 8,328 |
| 1/15/2026 | $6.52 | $6.52 | $6.30 | $6.50 | 8,671 |
| 1/14/2026 | $6.68 | $6.68 | $6.44 | $6.60 | 8,438 |
| 1/13/2026 | $6.80 | $6.80 | $6.50 | $6.68 | 4,990 |
| 1/12/2026 | $6.93 | $6.97 | $6.60 | $6.80 | 7,039 |
| 1/9/2026 | $7.20 | $7.20 | $6.72 | $6.91 | 8,004 |
| 1/8/2026 | $7.27 | $7.27 | $6.91 | $7.09 | 8,418 |
| 1/7/2026 | $6.99 | $7.05 | $6.80 | $7.01 | 12,478 |
| 1/6/2026 | $7.19 | $7.19 | $6.70 | $7.00 | 5,478 |
| 1/5/2026 | $6.78 | $6.93 | $6.51 | $6.93 | 6,230 |
| 1/2/2026 | $6.60 | $6.65 | $6.35 | $6.60 | 12,017 |
| 12/31/2025 | $6.54 | $6.81 | $6.43 | $6.57 | 9,437 |
| 12/30/2025 | $6.77 | $6.77 | $6.35 | $6.49 | 14,465 |
| 12/29/2025 | $7.06 | $7.06 | $6.70 | $6.77 | 21,455 |
| 12/26/2025 | $6.96 | $7.06 | $6.75 | $7.06 | 6,207 |
| 12/24/2025 | $7.00 | $7.10 | $6.90 | $7.06 | 6,398 |
| 12/23/2025 | $7.18 | $7.18 | $6.86 | $7.14 | 11,397 |
| 12/22/2025 | $7.10 | $7.23 | $6.88 | $7.23 | 8,249 |
| 12/19/2025 | $7.20 | $7.30 | $6.71 | $7.07 | 17,461 |
| 12/18/2025 | $7.33 | $7.42 | $7.16 | $7.30 | 24,557 |
| 12/17/2025 | $7.27 | $7.50 | $7.20 | $7.45 | 33,456 |
| 12/16/2025 | $7.38 | $7.50 | $7.19 | $7.49 | 14,473 |
| 12/15/2025 | $7.49 | $7.77 | $7.30 | $7.51 | 26,932 |
| 12/12/2025 | $7.95 | $7.99 | $7.30 | $7.52 | 53,127 |
| 12/11/2025 | $8.50 | $8.69 | $7.61 | $8.22 | 1.07M |
| 12/10/2025 | $8.00 | $8.65 | $7.90 | $8.26 | 28,284 |
| 12/9/2025 | $7.94 | $8.22 | $7.83 | $8.15 | 8,471 |
| 12/8/2025 | $8.40 | $8.40 | $7.98 | $8.01 | 14,848 |
| 12/5/2025 | $8.50 | $8.75 | $8.12 | $8.31 | 16,330 |
| 12/4/2025 | $8.29 | $8.55 | $7.96 | $8.49 | 30,377 |
| 12/3/2025 | $8.05 | $8.32 | $7.82 | $7.85 | 20,390 |