Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
1.680
-0.070 (-4.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.700
+0.020 (1.19%)
After-hours: Jun 26, 2026, 6:57 PM EDT
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.68 | 1.77 | 1.62 | 1.68 | 1.68 | -4.00% | 45,836 |
| Jun 25, 2026 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | - | 26,504 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.13% | 44,731 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.70 | 1.77 | 1.77 | 4.12% | 39,512 |
| Jun 22, 2026 | 1.73 | 1.80 | 1.64 | 1.70 | 1.70 | - | 43,682 |
| Jun 18, 2026 | 1.75 | 1.79 | 1.66 | 1.70 | 1.70 | -3.41% | 35,426 |
| Jun 17, 2026 | 1.62 | 1.85 | 1.60 | 1.76 | 1.76 | 7.32% | 116,196 |
| Jun 16, 2026 | 1.71 | 1.78 | 1.51 | 1.64 | 1.64 | -2.96% | 90,721 |
| Jun 15, 2026 | 1.59 | 1.87 | 1.55 | 1.69 | 1.69 | 6.96% | 386,082 |
| Jun 12, 2026 | 1.55 | 1.65 | 1.42 | 1.58 | 1.58 | 2.60% | 356,484 |
| Jun 11, 2026 | 2.25 | 2.30 | 1.48 | 1.54 | 1.54 | -47.97% | 10,509,818 |
| Jun 10, 2026 | 2.97 | 2.97 | 2.85 | 2.96 | 2.96 | -1.00% | 3,330 |
| Jun 9, 2026 | 2.92 | 3.08 | 2.83 | 2.99 | 2.99 | 2.40% | 19,336 |
| Jun 8, 2026 | 2.85 | 2.99 | 2.85 | 2.92 | 2.92 | -1.68% | 20,502 |
| Jun 5, 2026 | 2.86 | 2.97 | 2.81 | 2.97 | 2.97 | -3.88% | 8,350 |
| Jun 4, 2026 | 2.86 | 3.09 | 2.86 | 3.09 | 3.09 | 4.75% | 8,230 |
| Jun 3, 2026 | 2.92 | 2.97 | 2.85 | 2.95 | 2.95 | -1.99% | 8,328 |
| Jun 2, 2026 | 2.93 | 3.03 | 2.80 | 3.01 | 3.01 | 0.67% | 11,949 |
| Jun 1, 2026 | 2.99 | 3.00 | 2.87 | 2.99 | 2.99 | - | 17,791 |
| May 29, 2026 | 2.87 | 3.09 | 2.83 | 2.99 | 2.99 | 6.41% | 19,893 |
| May 28, 2026 | 2.81 | 2.90 | 2.76 | 2.81 | 2.81 | -5.70% | 14,430 |
| May 27, 2026 | 2.70 | 2.99 | 2.70 | 2.98 | 2.98 | 2.76% | 34,077 |
| May 26, 2026 | 2.70 | 3.08 | 2.70 | 2.90 | 2.90 | 0.69% | 51,093 |
| May 22, 2026 | 2.55 | 2.90 | 2.53 | 2.88 | 2.88 | 6.67% | 47,590 |
| May 21, 2026 | 2.76 | 2.89 | 2.52 | 2.70 | 2.70 | -9.40% | 112,257 |
| May 20, 2026 | 2.71 | 3.24 | 2.71 | 2.98 | 2.98 | -15.10% | 6,320,966 |
| May 19, 2026 | 3.99 | 3.99 | 3.47 | 3.51 | 3.51 | -7.14% | 20,174 |
| May 18, 2026 | 3.84 | 4.00 | 3.76 | 3.78 | 3.78 | -4.06% | 7,780 |
| May 15, 2026 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | 6.78% | 14,353 |
| May 14, 2026 | 3.97 | 3.97 | 3.49 | 3.69 | 3.69 | -6.54% | 24,217 |
| May 13, 2026 | 3.81 | 3.99 | 3.81 | 3.95 | 3.95 | 2.55% | 5,185 |
| May 12, 2026 | 3.83 | 4.06 | 3.82 | 3.85 | 3.85 | -5.17% | 7,948 |
| May 11, 2026 | 4.00 | 4.16 | 3.82 | 4.06 | 4.06 | -1.58% | 14,861 |
| May 8, 2026 | 4.08 | 4.20 | 3.95 | 4.13 | 4.13 | 5.50% | 3,346 |
| May 7, 2026 | 4.15 | 4.30 | 3.91 | 3.91 | 3.91 | -6.05% | 9,952 |
| May 6, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -1.37% | 2,979 |
| May 5, 2026 | 4.26 | 4.46 | 4.15 | 4.22 | 4.22 | - | 4,319 |
| May 4, 2026 | 4.15 | 4.48 | 4.15 | 4.22 | 4.22 | 0.48% | 3,733 |
| May 1, 2026 | 4.03 | 4.43 | 4.03 | 4.20 | 4.20 | 1.69% | 4,262 |
| Apr 30, 2026 | 4.14 | 4.47 | 4.13 | 4.13 | 4.13 | -2.36% | 3,270 |
| Apr 29, 2026 | 4.37 | 4.44 | 4.23 | 4.23 | 4.23 | -6.90% | 3,418 |
| Apr 28, 2026 | 4.43 | 4.63 | 4.31 | 4.54 | 4.54 | -1.02% | 4,248 |
| Apr 27, 2026 | 4.50 | 4.59 | 4.31 | 4.59 | 4.59 | 1.10% | 3,102 |
| Apr 24, 2026 | 4.55 | 4.62 | 4.46 | 4.54 | 4.54 | -0.22% | 3,732 |
| Apr 23, 2026 | 4.78 | 4.85 | 4.53 | 4.55 | 4.55 | -8.08% | 9,993 |
| Apr 22, 2026 | 4.72 | 4.95 | 4.52 | 4.95 | 4.95 | 4.93% | 2,442 |
| Apr 21, 2026 | 4.95 | 4.95 | 4.61 | 4.72 | 4.72 | -4.70% | 10,189 |
| Apr 20, 2026 | 4.84 | 5.00 | 4.73 | 4.95 | 4.95 | 1.64% | 9,517 |
| Apr 17, 2026 | 4.06 | 5.00 | 4.02 | 4.87 | 4.87 | 19.66% | 101,175 |
| Apr 16, 2026 | 4.10 | 4.10 | 3.99 | 4.07 | 4.07 | -0.97% | 7,657 |
| Apr 15, 2026 | 3.96 | 4.13 | 3.86 | 4.11 | 4.11 | 2.75% | 16,905 |
| Apr 14, 2026 | 4.03 | 4.15 | 4.00 | 4.00 | 4.00 | -3.15% | 2,992 |
| Apr 13, 2026 | 3.96 | 4.21 | 3.88 | 4.13 | 4.13 | - | 14,154 |
| Apr 10, 2026 | 3.93 | 4.20 | 3.93 | 4.13 | 4.13 | 4.82% | 8,825 |
| Apr 9, 2026 | 4.16 | 4.28 | 3.94 | 3.94 | 3.94 | -6.86% | 16,303 |
| Apr 8, 2026 | 4.13 | 4.31 | 4.02 | 4.23 | 4.23 | 2.42% | 21,658 |
| Apr 7, 2026 | 4.03 | 4.14 | 3.90 | 4.13 | 4.13 | -0.24% | 11,332 |
| Apr 6, 2026 | 4.07 | 4.39 | 4.03 | 4.14 | 4.14 | 0.73% | 10,644 |
| Apr 2, 2026 | 4.07 | 4.21 | 4.03 | 4.11 | 4.11 | -4.20% | 6,909 |
| Apr 1, 2026 | 4.03 | 4.29 | 4.03 | 4.29 | 4.29 | 6.19% | 11,671 |
| Mar 31, 2026 | 3.76 | 4.08 | 3.71 | 4.04 | 4.04 | 8.46% | 10,771 |
| Mar 30, 2026 | 3.98 | 4.11 | 3.60 | 3.73 | 3.73 | -6.99% | 12,277 |
| Mar 27, 2026 | 3.93 | 4.21 | 3.85 | 4.01 | 4.01 | 0.38% | 5,263 |
| Mar 26, 2026 | 4.00 | 4.07 | 3.85 | 3.99 | 3.99 | -3.62% | 5,732 |
| Mar 25, 2026 | 4.10 | 4.18 | 3.79 | 4.14 | 4.14 | 4.41% | 13,533 |
| Mar 24, 2026 | 3.77 | 4.06 | 3.76 | 3.97 | 3.97 | -0.38% | 6,505 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | - | 7,710 |
| Mar 20, 2026 | 3.73 | 4.00 | 3.73 | 3.98 | 3.98 | 5.05% | 9,822 |
| Mar 19, 2026 | 3.93 | 4.18 | 3.65 | 3.79 | 3.79 | -0.56% | 6,031 |
| Mar 18, 2026 | 4.00 | 4.20 | 3.80 | 3.81 | 3.81 | -4.51% | 7,883 |
| Mar 17, 2026 | 3.94 | 4.30 | 3.91 | 3.99 | 3.99 | -2.44% | 7,479 |
| Mar 16, 2026 | 4.07 | 4.18 | 3.76 | 4.09 | 4.09 | -0.24% | 19,228 |
| Mar 13, 2026 | 3.83 | 4.13 | 3.70 | 4.10 | 4.10 | 6.77% | 15,139 |
| Mar 12, 2026 | 4.00 | 4.25 | 3.83 | 3.84 | 3.84 | -4.24% | 10,680 |
| Mar 11, 2026 | 4.18 | 4.21 | 3.96 | 4.01 | 4.01 | -4.98% | 11,384 |
| Mar 10, 2026 | 4.55 | 4.55 | 4.16 | 4.22 | 4.22 | -7.05% | 19,956 |
| Mar 9, 2026 | 4.54 | 4.56 | 4.10 | 4.54 | 4.54 | -4.92% | 14,542 |
| Mar 6, 2026 | 4.96 | 5.13 | 4.70 | 4.78 | 4.78 | -1.75% | 11,341 |
| Mar 5, 2026 | 4.95 | 5.18 | 4.83 | 4.86 | 4.86 | -3.19% | 25,162 |
| Mar 4, 2026 | 4.51 | 5.17 | 4.44 | 5.02 | 5.02 | 12.81% | 53,356 |
| Mar 3, 2026 | 4.21 | 4.49 | 4.02 | 4.45 | 4.45 | 4.71% | 29,874 |
| Mar 2, 2026 | 4.30 | 4.72 | 3.98 | 4.25 | 4.25 | -3.93% | 53,372 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.10 | 4.42 | 4.42 | -11.16% | 37,084 |
| Feb 26, 2026 | 4.91 | 5.66 | 4.81 | 4.98 | 4.98 | -4.43% | 12,634 |
| Feb 25, 2026 | 5.19 | 5.32 | 5.10 | 5.21 | 5.21 | 3.00% | 6,471 |
| Feb 24, 2026 | 5.43 | 5.44 | 5.01 | 5.06 | 5.06 | -5.97% | 4,167 |
| Feb 23, 2026 | 5.05 | 5.50 | 4.83 | 5.38 | 5.38 | 8.66% | 8,111 |
| Feb 20, 2026 | 5.44 | 5.69 | 4.59 | 4.95 | 4.95 | -10.31% | 26,729 |
| Feb 19, 2026 | 5.80 | 5.80 | 5.40 | 5.52 | 5.52 | -4.17% | 9,336 |
| Feb 18, 2026 | 5.75 | 5.95 | 5.70 | 5.76 | 5.76 | -1.54% | 10,277 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.63 | 5.85 | 5.85 | 1.04% | 8,959 |
| Feb 13, 2026 | 5.88 | 5.88 | 5.76 | 5.79 | 5.79 | 0.45% | 6,889 |
| Feb 12, 2026 | 5.80 | 6.00 | 5.63 | 5.76 | 5.76 | -3.13% | 10,908 |
| Feb 11, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | 0.83% | 5,497 |
| Feb 10, 2026 | 5.84 | 6.10 | 5.80 | 5.90 | 5.90 | 0.53% | 4,650 |
| Feb 9, 2026 | 5.90 | 6.10 | 5.70 | 5.87 | 5.87 | -2.49% | 14,689 |
| Feb 6, 2026 | 5.71 | 6.20 | 5.68 | 6.02 | 6.02 | 0.77% | 12,409 |
| Feb 5, 2026 | 6.09 | 6.20 | 5.37 | 5.97 | 5.97 | -0.43% | 19,060 |
| Feb 4, 2026 | 5.74 | 6.20 | 5.66 | 6.00 | 6.00 | 1.85% | 3,802 |
| Feb 3, 2026 | 6.28 | 6.28 | 5.67 | 5.89 | 5.89 | -2.79% | 4,679 |