Petros Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	16,299
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	1.41%	59,784
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.25%	31,745
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	100,297
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	326,454
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	20.97%	50,167
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-23.46%	51,779
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	15.71%	145,414
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	2.94%	375,025
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	13.33%	482,794
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	172,804
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	194,861
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	16.98%	103,630
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-10.17%	107,948
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	1.72%	50,412
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	5.45%	152,646
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	3.77%	22,778
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	1.92%	65,629
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	10,413
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	41,955
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-9.84%	140,930
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-4.69%	129,238
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-8.57%	87,030
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	4,020
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-2.78%	29,048
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	71,302
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	5.88%	53,186
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	4.62%	179,496
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	196,435
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-1.52%	152,722
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	62,183
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	1.41%	78,365
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-1.39%	76,472
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	77,694
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	21,184
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	117,537
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-2.44%	129,781
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	1.23%	69,747
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	1.25%	90,339
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-1.23%	348,422
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	6.58%	158,326
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	8.57%	127,818
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	51,371
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	23,374
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	4,574
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.89%	38,223
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-9.52%	79,313
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	18.31%	19,437
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-15.48%	7,113
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	38,147
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-4.88%	75,701
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	15.49%	35,793
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	57,315
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-6.58%	120,779
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-5.00%	21,533
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	3.90%	113,892
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	4.05%	260,939
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-1.33%	176,677
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-2.60%	34,056
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-10.47%	117,019
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	14.67%	328,951
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-6.25%	42,666
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	89,995
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	5.26%	46,529
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-10.59%	237,196
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	2.41%	87,490
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	5.06%	95,862
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-7.06%	65,249
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	89,018
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	82,145
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	23,221
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	1.19%	69,791
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	10.53%	338,193
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	91,828
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-10.59%	194,700
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	13.33%	169,917
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	53,810
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-14.77%	6,274
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	11.39%	145,038
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-1.25%	516,902
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	104,711
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	33.33%	480,871
Dec 30, 2025	0.01	0.01	0.00	0.01	0.01	-25.00%	480,936
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	243,486
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-8.05%	290,286
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	227,824
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-5.43%	622,491
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	97,848
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-22.03%	366,147
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-	44,680
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-4.07%	38,290
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-3.91%	116,017
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	0.79%	418,936
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	0.79%	271,103
Dec 11, 2025	0.01	0.02	0.01	0.01	0.01	6.78%	677,604
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	7.27%	525,671
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	43,670
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	113,819
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-5.98%	170,054
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-8.59%	92,505