5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-3.27%
3 MONTH PERFORMANCE
+6.41%
6 MONTH PERFORMANCE
-69.26%
YEAR-TO-DATE PERFORMANCE
-82.30%
1 YEAR PERFORMANCE
-82.78%
Purple Biotech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.82 | $0.83 (2.22%) | $0.85 | $0.80 | 300.46 K | $19.28 K |
| 12/03/2025 | $0.81 | $0.79 (-2.48%) | $0.83 | $0.78 | 201.20 K | $17.88 K |
| 12/02/2025 | $0.83 | $0.81 (-2.76%) | $0.84 | $0.80 | 188.40 K | $18.47 K |
| 12/01/2025 | $0.80 | $0.87 (9.11%) | $0.89 | $0.80 | 461.81 K | $19.91 K |
| 11/28/2025 | $0.78 | $0.83 (6.17%) | $0.83 | $0.78 | 143.60 K | $18.81 K |
| 11/26/2025 | $0.79 | $0.79 (0%) | $0.81 | $0.75 | 140.19 K | $18.08 K |
| 11/25/2025 | $0.78 | $0.80 (2.3%) | $0.82 | $0.75 | 214.00 K | $18.23 K |
| 11/24/2025 | $0.77 | $0.82 (6.75%) | $0.87 | $0.74 | 752.90 K | $18.72 K |
| 11/21/2025 | $0.73 | $0.77 (4.29%) | $0.78 | $0.72 | 183.40 K | $17.43 K |
| 11/20/2025 | $0.80 | $0.76 (-4.75%) | $0.80 | $0.72 | 225.03 K | $17.35 K |
| 11/19/2025 | $0.81 | $0.76 (-5.73%) | $0.81 | $0.75 | 169.50 K | $17.39 K |
| 11/18/2025 | $0.73 | $0.80 (10.01%) | $0.87 | $0.72 | 577.90 K | $18.24 K |
| 11/17/2025 | $0.71 | $0.72 (1.82%) | $0.76 | $0.70 | 169.05 K | $9.85 K |
| 11/14/2025 | $0.74 | $0.72 (-2.93%) | $0.74 | $0.71 | 186.10 K | $9.83 K |
| 11/13/2025 | $0.77 | $0.74 (-3.87%) | $0.81 | $0.73 | 384.15 K | $10.13 K |
| 11/12/2025 | $0.82 | $0.79 (-4.24%) | $0.83 | $0.78 | 254.81 K | $10.79 K |
| 11/11/2025 | $0.85 | $0.83 (-1.94%) | $0.87 | $0.83 | 291.63 K | $11.36 K |
| 11/10/2025 | $0.80 | $0.85 (5.93%) | $0.89 | $0.79 | 643.71 K | $11.57 K |
| 11/07/2025 | $0.73 | $0.82 (11.54%) | $0.83 | $0.71 | 419.80 K | $11.19 K |
| 11/06/2025 | $0.81 | $0.74 (-8.24%) | $0.85 | $0.72 | 592.64 K | $10.14 K |
| 11/05/2025 | $0.85 | $0.81 (-4.55%) | $0.91 | $0.79 | 721.34 K | $11.05 K |
| 11/04/2025 | $0.81 | $0.86 (5.77%) | $0.90 | $0.80 | 1.36 M | $11.74 K |
| 11/03/2025 | $0.78 | $0.86 (10.38%) | $0.88 | $0.77 | 2.38 M | $11.78 K |
| 10/31/2025 | $0.88 | $0.79 (-10.78%) | $0.91 | $0.75 | 3.70 M | $10.74 K |
| 10/30/2025 | $0.92 | $0.94 (2.16%) | $1.03 | $0.85 | 12.66 M | $12.86 K |
| 10/29/2025 | $1.07 | $1.06 (-0.93%) | $1.41 | $0.86 | 417.28 M | $14.50 K |
| 10/28/2025 | $0.60 | $0.58 (-2.83%) | $0.60 | $0.57 | 196.38 K | $7.98 K |
| 10/27/2025 | $0.60 | $0.60 (-0.23%) | $0.60 | $0.58 | 129.62 K | $8.14 K |
| 10/24/2025 | $0.58 | $0.59 (1.72%) | $0.61 | $0.58 | 230.00 K | $8.07 K |
| 10/23/2025 | $0.59 | $0.58 (-2.15%) | $0.61 | $0.58 | 69.27 K | $7.90 K |
| 10/22/2025 | $0.58 | $0.58 (1.22%) | $0.59 | $0.57 | 132.80 K | $7.98 K |
| 10/21/2025 | $0.57 | $0.58 (0.96%) | $0.59 | $0.56 | 115.84 K | $7.87 K |
| 10/20/2025 | $0.61 | $0.58 (-5.12%) | $0.61 | $0.58 | 208.25 K | $7.90 K |
| 10/17/2025 | $0.62 | $0.61 (-1.47%) | $0.62 | $0.58 | 158.20 K | $8.32 K |
| 10/16/2025 | $0.65 | $0.62 (-4.74%) | $0.65 | $0.61 | 116.57 K | $8.46 K |
| 10/15/2025 | $0.61 | $0.64 (5.28%) | $0.66 | $0.61 | 334.94 K | $8.79 K |
| 10/14/2025 | $0.60 | $0.60 (0%) | $0.63 | $0.59 | 215.36 K | $8.21 K |
| 10/13/2025 | $0.60 | $0.61 (1.52%) | $0.63 | $0.59 | 355.84 K | $8.39 K |
| 10/10/2025 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.59 | 496.84 K | $8.07 K |
| 10/09/2025 | $0.58 | $0.62 (5.99%) | $0.65 | $0.58 | 682.00 K | $8.47 K |
| 10/08/2025 | $0.57 | $0.58 (0.77%) | $0.59 | $0.56 | 161.90 K | $7.87 K |
| 10/07/2025 | $0.59 | $0.58 (-2.09%) | $0.61 | $0.56 | 232.34 K | $7.95 K |
| 10/06/2025 | $0.61 | $0.61 (0.64%) | $0.62 | $0.60 | 207.02 K | $8.34 K |
| 10/03/2025 | $0.59 | $0.59 (0.64%) | $0.59 | $0.57 | 142.90 K | $8.12 K |
| 10/02/2025 | $0.60 | $0.57 (-4.6%) | $0.60 | $0.57 | 285.60 K | $7.81 K |
| 10/01/2025 | $0.58 | $0.59 (0.69%) | $0.60 | $0.57 | 229.12 K | $8.02 K |
| 09/30/2025 | $0.58 | $0.57 (-1%) | $0.58 | $0.57 | 119.70 K | $7.86 K |
| 09/29/2025 | $0.60 | $0.59 (-1.75%) | $0.60 | $0.57 | 194.80 K | $8.06 K |
| 09/26/2025 | $0.57 | $0.60 (5.92%) | $0.62 | $0.56 | 380.70 K | $8.20 K |
| 09/25/2025 | $0.58 | $0.58 (-0.43%) | $0.58 | $0.55 | 233.40 K | $7.90 K |
| 09/24/2025 | $0.57 | $0.58 (2.26%) | $0.59 | $0.56 | 168.93 K | $7.97 K |
| 09/23/2025 | $0.58 | $0.58 (-0.26%) | $0.58 | $0.57 | 178.80 K | $7.93 K |
| 09/22/2025 | $0.58 | $0.57 (-2.19%) | $0.58 | $0.56 | 229.72 K | $7.76 K |
| 09/19/2025 | $0.61 | $0.58 (-4.43%) | $0.62 | $0.58 | 444.11 K | $7.98 K |
| 09/18/2025 | $0.60 | $0.60 (0.29%) | $0.62 | $0.58 | 351.64 K | $8.18 K |
| 09/17/2025 | $0.62 | $0.61 (-2.28%) | $0.63 | $0.58 | 602.70 K | $8.28 K |
| 09/16/2025 | $0.58 | $0.60 (4.82%) | $0.61 | $0.57 | 623.40 K | $8.25 K |
| 09/15/2025 | $0.58 | $0.57 (-2.52%) | $0.58 | $0.56 | 426.71 K | $7.73 K |
| 09/12/2025 | $0.59 | $0.57 (-3.31%) | $0.59 | $0.55 | 499.60 K | $7.81 K |
| 09/11/2025 | $0.58 | $0.57 (-1.13%) | $0.59 | $0.53 | 693.11 K | $7.80 K |
| 09/10/2025 | $0.61 | $0.56 (-7.88%) | $0.63 | $0.55 | 1.21 M | $7.68 K |
| 09/09/2025 | $0.59 | $0.59 (0.42%) | $0.63 | $0.57 | 950.93 K | $8.11 K |
| 09/08/2025 | $0.62 | $0.60 (-3.54%) | $0.63 | $0.59 | 1.55 M | $8.19 K |
| 09/05/2025 | $0.75 | $0.66 (-12.23%) | $0.75 | $0.60 | 3.22 M | $9.03 K |
| 09/04/2025 | $0.88 | $0.78 (-11.29%) | $0.92 | $0.72 | 47.30 M | $10.67 K |
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.
