5 DAY PERFORMANCE
-30.91%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-43.84%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
-33.72%
Phio Pharmaceuticals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.19 | $1.14 (-4.2%) | $1.26 | $1.07 | 1.35 M | $6.23 M |
| 02/18/2026 | $1.42 | $1.16 (-18.31%) | $1.46 | $1.12 | 2.93 M | $6.34 M |
| 02/17/2026 | $1.58 | $1.47 (-6.96%) | $1.63 | $1.40 | 2.81 M | $8.04 M |
| 02/13/2026 | $1.22 | $1.65 (35.25%) | $1.88 | $1.22 | 24.20 M | $9.02 M |
| 02/12/2026 | $1.28 | $1.22 (-4.69%) | $1.34 | $1.20 | 3.54 M | $6.67 M |
| 02/11/2026 | $1.29 | $1.29 (0%) | $1.44 | $1.19 | 15.45 M | $7.05 M |
| 02/10/2026 | $1.41 | $1.12 (-20.57%) | $1.48 | $1.12 | 162.70 M | $6.12 M |
| 02/09/2026 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.88 | 102.42 K | $4.92 M |
| 02/06/2026 | $0.84 | $0.92 (9.54%) | $0.93 | $0.84 | 123.56 K | $5.03 M |
| 02/05/2026 | $0.91 | $0.86 (-5.85%) | $0.92 | $0.81 | 423.40 K | $4.69 M |
| 02/04/2026 | $0.98 | $0.93 (-5.61%) | $0.98 | $0.91 | 318.96 K | $5.06 M |
| 02/03/2026 | $0.98 | $0.98 (-0.14%) | $1.00 | $0.94 | 172.00 K | $5.35 M |
| 02/02/2026 | $1.00 | $0.99 (-1.29%) | $1.01 | $0.97 | 285.40 K | $5.40 M |
| 01/30/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 240.10 K | $5.52 M |
| 01/29/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 189.40 K | $5.58 M |
| 01/28/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 133.00 K | $5.58 M |
| 01/27/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 221.00 K | $5.63 M |
| 01/26/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 187.10 K | $5.69 M |
| 01/23/2026 | $1.09 | $1.09 (0%) | $1.09 | $1.05 | 202.79 K | $5.96 M |
| 01/22/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.05 | 316.50 K | $5.91 M |
| 01/21/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 383.16 K | $5.69 M |
| 01/20/2026 | $1.10 | $1.08 (-1.82%) | $1.22 | $1.01 | 1.36 M | $5.91 M |
| 01/16/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 136.20 K | $6.23 M |
| 01/15/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 137.00 K | $6.18 M |
| 01/14/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 241.24 K | $6.12 M |
| 01/13/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.14 | 116.30 K | $6.45 M |
| 01/12/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.12 | 241.64 K | $6.51 M |
| 01/09/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 140.31 K | $6.34 M |
| 01/08/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 185.30 K | $6.51 M |
| 01/07/2026 | $1.13 | $1.21 (7.08%) | $1.22 | $1.12 | 438.32 K | $6.62 M |
| 01/06/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 458.70 K | $6.29 M |
| 01/05/2026 | $1.10 | $1.17 (6.36%) | $1.20 | $1.10 | 1.57 M | $6.40 M |
| 01/02/2026 | $1.05 | $1.09 (3.81%) | $1.10 | $1.02 | 403.30 K | $5.96 M |
| 12/31/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 301.20 K | $5.74 M |
| 12/30/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 345.42 K | $5.58 M |
| 12/29/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 237.90 K | $5.80 M |
| 12/26/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.03 | 207.32 K | $5.91 M |
| 12/24/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 100.80 K | $5.74 M |
| 12/23/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 1.19 M | $5.63 M |
| 12/22/2025 | $1.08 | $1.10 (1.85%) | $1.18 | $1.08 | 401.80 K | $6.02 M |
| 12/19/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.04 | 422.63 K | $5.85 M |
| 12/18/2025 | $1.05 | $1.06 (0.95%) | $1.13 | $1.05 | 324.92 K | $5.80 M |
| 12/17/2025 | $1.07 | $1.07 (0%) | $1.13 | $1.06 | 210.28 K | $5.85 M |
| 12/16/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 187.88 K | $5.91 M |
| 12/15/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.08 | 120.60 K | $5.96 M |
| 12/12/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 184.00 K | $6.12 M |
| 12/11/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.14 | 123.30 K | $6.23 M |
| 12/10/2025 | $1.14 | $1.17 (2.63%) | $1.20 | $1.13 | 222.90 K | $6.40 M |
| 12/09/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.07 | 696.65 K | $6.29 M |
| 12/08/2025 | $1.31 | $1.13 (-13.74%) | $1.31 | $1.12 | 1.01 M | $6.18 M |
| 12/05/2025 | $1.37 | $1.31 (-4.38%) | $1.43 | $1.31 | 283.11 K | $7.16 M |
| 12/04/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.25 | 378.42 K | $7.38 M |
| 12/03/2025 | $1.22 | $1.29 (5.74%) | $1.32 | $1.19 | 703.18 K | $7.05 M |
| 12/02/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.21 | 287.03 K | $6.73 M |
| 12/01/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.22 | 143.60 K | $6.84 M |
| 11/28/2025 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 92.10 K | $6.89 M |
| 11/26/2025 | $1.21 | $1.23 (1.65%) | $1.29 | $1.20 | 374.90 K | $6.73 M |
| 11/25/2025 | $1.15 | $1.20 (4.35%) | $1.24 | $1.13 | 364.49 K | $6.56 M |
| 11/24/2025 | $1.15 | $1.16 (0.87%) | $1.25 | $1.13 | 511.94 K | $6.34 M |
| 11/21/2025 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.08 | 565.60 K | $6.12 M |
| 11/20/2025 | $1.25 | $1.19 (-4.8%) | $1.29 | $1.18 | 466.01 K | $6.51 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.
