Purple Biotech Ltd (TLV:PPBT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1.300
+0.100 (8.33%)
At close: Dec 4, 2025
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,074,614 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 5,027,693 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 3,925,583 |
| Dec 1, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | 8.33% | 9,612,291 |
| Nov 30, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 1,463,281 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 782,733 |
| Nov 26, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,544,479 |
| Nov 25, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 9.09% | 1,496,948 |
| Nov 24, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,418,260 |
| Nov 23, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 659,101 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 343,717 |
| Nov 19, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 9.09% | 6,779,918 |
| Nov 18, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 3,242,037 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | -8.33% | 11,618,640 |
| Nov 16, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 697,665 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 10,239,170 |
| Nov 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 6,767,177 |
| Nov 11, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 11,113,120 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,466,011 |
| Nov 9, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,477,154 |
| Nov 6, 2025 | 1.40 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 4,515,348 |
| Nov 5, 2025 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | 7.69% | 10,122,380 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.20 | 1.30 | 1.30 | - | 8,899,466 |
| Nov 3, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 10,415,440 |
| Nov 2, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | -13.33% | 17,615,640 |
| Oct 30, 2025 | 1.60 | 1.70 | 1.40 | 1.50 | 1.50 | -6.25% | 34,627,540 |
| Oct 29, 2025 | 1.10 | 2.20 | 1.10 | 1.60 | 1.60 | 45.45% | 114,656,400 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 545,491 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,807,888 |
| Oct 26, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 1,219,324 |
| Oct 23, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,019,090 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 246,964 |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000,097 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,196,097 |
| Oct 16, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 3,595,827 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 2,593,097 |
| Oct 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 333,728 |
| Oct 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,141,100 |
| Oct 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 986,750 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 2,577,402 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 1,450,690 |
| Sep 28, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 28,997,340 |
| Sep 25, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 5,010,907 |
| Sep 21, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 4,362,381 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 706,676 |
| Sep 17, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 10,612,890 |
| Sep 16, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 11,168,630 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 9,193,999 |
| Sep 14, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 4,668,450 |
| Sep 11, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 21,973,790 |
| Sep 10, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 12,751,850 |
| Sep 9, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 8,521,709 |
| Sep 8, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 41,514,040 |
| Sep 7, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | -20.00% | 12,939,600 |
| Sep 4, 2025 | 2.30 | 3.40 | 1.40 | 1.50 | 1.50 | -34.78% | 62,719,440 |
| Sep 3, 2025 | 2.60 | 2.70 | 2.20 | 2.30 | 2.30 | -25.81% | 13,520,760 |
| Sep 2, 2025 | 3.40 | 3.30 | 3.00 | 3.10 | 3.10 | -8.82% | 2,074,000 |
| Sep 1, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 973,943 |
| Aug 31, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -10.53% | 1,283,013 |
| Aug 28, 2025 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 76,630 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 139,086 |
| Aug 26, 2025 | 3.80 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 42,427 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 19,000 |
| Aug 21, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 288,157 |
| Aug 20, 2025 | 3.80 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 151,653 |
| Aug 19, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 194,821 |
| Aug 18, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 367,945 |
| Aug 17, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 388,235 |
| Aug 14, 2025 | 3.70 | 3.80 | 3.80 | 3.70 | 3.70 | - | 14,000 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 28,000 |
| Aug 12, 2025 | 3.50 | 3.90 | 3.60 | 3.70 | 3.70 | 5.71% | 1,040,861 |
| Aug 11, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 371,216 |
| Aug 10, 2025 | 3.70 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 413,987 |
| Aug 7, 2025 | 3.90 | 3.70 | 3.60 | 3.70 | 3.70 | -5.13% | 794,327 |
| Aug 6, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 558,519 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 25,747 |
| Aug 4, 2025 | 3.50 | 3.90 | 3.50 | 3.70 | 3.70 | 2.78% | 897,755 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 740,871 |
| Jul 30, 2025 | 3.80 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 2,265,772 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 2,639,904 |
| Jul 28, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 1,896,022 |
| Jul 27, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | -6.82% | 1,802,150 |
| Jul 24, 2025 | 4.70 | 5.70 | 4.30 | 4.40 | 4.40 | -6.38% | 11,871,590 |
| Jul 23, 2025 | 4.50 | 5.30 | 4.40 | 4.70 | 4.70 | 2.17% | 6,175,693 |
| Jul 22, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 1,380,437 |
| Jul 21, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 4.65% | 1,692,621 |
| Jul 20, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 251,744 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 117,215 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 119,143 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 24,133 |
| Jul 14, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 488,479 |
| Jul 13, 2025 | 4.00 | 4.10 | 4.10 | 4.00 | 4.00 | - | 13,000 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 1,450,332 |
| Jul 9, 2025 | 4.10 | 3.90 | 3.90 | 4.10 | 4.10 | - | 539 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | - | 462,439 |
| Jul 7, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 332,380 |
| Jul 6, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 121,931 |
| Jul 3, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 450,000 |
| Jul 2, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 883,451 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 368,423 |