5 DAY PERFORMANCE
+75.48%
1 MONTH PERFORMANCE
+114.71%
3 MONTH PERFORMANCE
+12.14%
6 MONTH PERFORMANCE
-40.65%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-71.15%
ProPhase Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.43 | $0.43 (-0.42%) | $0.44 | $0.38 | 786,944 | $8.12 M |
| 03/12/2025 | $0.37 | $0.45 (23.2%) | $0.46 | $0.35 | 1.53 M | $8.64 M |
| 03/11/2025 | $0.38 | $0.37 (-2.89%) | $0.40 | $0.35 | 415,900 | $7.04 M |
| 03/10/2025 | $0.40 | $0.38 (-5.68%) | $0.40 | $0.36 | 565,648 | $7.26 M |
| 03/07/2025 | $0.42 | $0.42 (-0.62%) | $0.43 | $0.40 | 661,700 | $7.94 M |
| 03/06/2025 | $0.40 | $0.41 (1.87%) | $0.43 | $0.39 | 1.02 M | $7.77 M |
| 03/05/2025 | $0.39 | $0.42 (8.44%) | $0.43 | $0.37 | 1.32 M | $7.97 M |
| 03/04/2025 | $0.37 | $0.39 (2.94%) | $0.39 | $0.31 | 2.78 M | $7.36 M |
| 03/03/2025 | $0.43 | $0.42 (-3.05%) | $0.45 | $0.38 | 2.55 M | $7.96 M |
| 02/28/2025 | $0.44 | $0.45 (1.93%) | $0.47 | $0.42 | 2.28 M | $8.56 M |
| 02/27/2025 | $0.43 | $0.46 (8.02%) | $0.53 | $0.42 | 6.63 M | $8.86 M |
| 02/26/2025 | $0.43 | $0.44 (2.35%) | $0.46 | $0.39 | 4.39 M | $8.40 M |
| 02/25/2025 | $0.54 | $0.49 (-9.65%) | $0.56 | $0.46 | 5.69 M | $9.31 M |
| 02/24/2025 | $0.52 | $0.53 (2.71%) | $0.56 | $0.46 | 4.93 M | $10.19 M |
| 02/21/2025 | $0.60 | $0.53 (-11%) | $0.63 | $0.51 | 14.43 M | $10.19 M |
| 02/20/2025 | $0.76 | $0.59 (-22.05%) | $0.78 | $0.56 | 92.31 M | $11.26 M |
| 02/19/2025 | $0.49 | $0.57 (17.53%) | $0.66 | $0.46 | 61.81 M | $10.88 M |
| 02/18/2025 | $0.38 | $0.44 (15.01%) | $0.68 | $0.38 | 178.70 M | $8.38 M |
| 02/14/2025 | $0.28 | $0.33 (16.03%) | $0.40 | $0.28 | 12.68 M | $6.20 M |
| 02/13/2025 | $0.40 | $0.34 (-14.57%) | $0.46 | $0.32 | 148.00 M | $6.49 M |
| 02/12/2025 | $0.25 | $0.28 (11.13%) | $0.29 | $0.25 | 591,105 | $5.35 M |
| 02/11/2025 | $0.27 | $0.26 (-2.16%) | $0.29 | $0.25 | 436,113 | $5.00 M |
| 02/10/2025 | $0.26 | $0.26 (0.96%) | $0.27 | $0.24 | 456,700 | $5.01 M |
| 02/07/2025 | $0.26 | $0.26 (0.23%) | $0.28 | $0.25 | 308,500 | $4.97 M |
| 02/06/2025 | $0.26 | $0.26 (-0.42%) | $0.29 | $0.25 | 756,149 | $4.96 M |
| 02/05/2025 | $0.22 | $0.26 (16.36%) | $0.27 | $0.22 | 1.33 M | $4.88 M |
| 02/04/2025 | $0.26 | $0.24 (-7.06%) | $0.27 | $0.23 | 1.67 M | $4.52 M |
| 02/03/2025 | $0.27 | $0.27 (0.75%) | $0.29 | $0.22 | 15.07 M | $5.09 M |
| 01/31/2025 | $0.41 | $0.26 (-36.11%) | $0.41 | $0.26 | 900,500 | $5.02 M |
| 01/30/2025 | $0.44 | $0.42 (-2.34%) | $0.44 | $0.41 | 145,127 | $8.10 M |
| 01/29/2025 | $0.46 | $0.45 (-2.61%) | $0.53 | $0.41 | 528,600 | $8.55 M |
| 01/28/2025 | $0.45 | $0.46 (2.22%) | $0.47 | $0.41 | 201,400 | $8.78 M |
| 01/27/2025 | $0.56 | $0.45 (-20.45%) | $0.56 | $0.44 | 283,436 | $8.49 M |
| 01/24/2025 | $0.49 | $0.54 (10.2%) | $0.58 | $0.44 | 273,852 | $10.30 M |
| 01/23/2025 | $0.49 | $0.49 (-0.41%) | $0.54 | $0.48 | 343,700 | $9.35 M |
| 01/22/2025 | $0.61 | $0.51 (-15.99%) | $0.62 | $0.46 | 1.06 M | $9.75 M |
| 01/21/2025 | $0.60 | $0.61 (1.5%) | $0.63 | $0.59 | 447,010 | $11.62 M |
| 01/17/2025 | $0.62 | $0.60 (-3.81%) | $0.62 | $0.58 | 182,317 | $11.36 M |
| 01/16/2025 | $0.60 | $0.60 (-0.23%) | $0.63 | $0.59 | 129,299 | $11.45 M |
| 01/15/2025 | $0.60 | $0.60 (0.02%) | $0.63 | $0.59 | 184,600 | $11.45 M |
| 01/14/2025 | $0.63 | $0.61 (-3.81%) | $0.65 | $0.58 | 249,914 | $11.55 M |
| 01/13/2025 | $0.63 | $0.65 (3.1%) | $0.66 | $0.59 | 319,800 | $12.38 M |
| 01/10/2025 | $0.57 | $0.65 (13.86%) | $0.67 | $0.57 | 495,798 | $12.38 M |
| 01/08/2025 | $0.73 | $0.59 (-18.76%) | $0.73 | $0.56 | 824,823 | $11.24 M |
| 01/07/2025 | $0.74 | $0.72 (-3.35%) | $0.75 | $0.67 | 241,573 | $13.65 M |
| 01/06/2025 | $0.85 | $0.73 (-14.24%) | $0.85 | $0.71 | 372,807 | $13.91 M |
| 01/03/2025 | $0.93 | $0.83 (-10.1%) | $0.93 | $0.78 | 503,555 | $15.87 M |
| 01/02/2025 | $0.80 | $0.88 (10.34%) | $0.92 | $0.76 | 786,148 | $16.79 M |
| 12/31/2024 | $0.77 | $0.76 (-1.68%) | $0.86 | $0.72 | 733,112 | $14.44 M |
| 12/30/2024 | $0.70 | $0.72 (2.79%) | $0.72 | $0.64 | 302,500 | $13.73 M |
| 12/27/2024 | $0.66 | $0.64 (-3.19%) | $0.67 | $0.62 | 245,212 | $12.15 M |
| 12/26/2024 | $0.63 | $0.63 (-0.62%) | $0.64 | $0.62 | 145,688 | $11.95 M |
| 12/24/2024 | $0.64 | $0.63 (-1.19%) | $0.68 | $0.63 | 41,125 | $12.02 M |
| 12/23/2024 | $0.62 | $0.63 (2.19%) | $0.66 | $0.62 | 113,268 | $12.09 M |
| 12/20/2024 | $0.65 | $0.61 (-6.08%) | $0.70 | $0.61 | 319,202 | $11.65 M |
| 12/19/2024 | $0.70 | $0.65 (-6.7%) | $0.72 | $0.65 | 84,900 | $12.46 M |
| 12/18/2024 | $0.67 | $0.70 (3.75%) | $0.72 | $0.66 | 148,400 | $13.26 M |
| 12/17/2024 | $0.69 | $0.69 (0.15%) | $0.74 | $0.69 | 125,400 | $13.09 M |
| 12/16/2024 | $0.68 | $0.69 (0.37%) | $0.72 | $0.67 | 266,839 | $13.09 M |
| 12/13/2024 | $0.67 | $0.65 (-2.84%) | $0.67 | $0.64 | 387,719 | $12.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
