NASDAQ : PPBT
Purple Biotech Ltd — Price history
Healthcare · Biotechnology · Israel
Last price 1.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Purple Biotech Ltd (PPBT) closed at 1.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.09 | 1.17 | 1.07 | 1.17 | 41,611 | +7.34% |
| 2026-10-29 | 1.01 | 1.09 | 0.999 | 1.09 | 33,687 | +13.86% |
| 2026-10-28 | 0.93 | 0.96 | 0.91 | 0.9573 | 10,393 | +3.60% |
| 2026-10-27 | 1 | 1.02 | 0.917 | 0.924 | 21,653 | -8.51% |
| 2026-10-26 | 1.08 | 1.08 | 1 | 1.01 | 8,335 | -6.48% |
| 2026-10-23 | 1.03 | 1.09 | 1.02 | 1.08 | 24,454 | +2.86% |
| 2026-10-22 | 1.15 | 1.15 | 1.05 | 1.05 | 19,540 | -8.70% |
| 2026-10-21 | 1.09 | 1.15 | 1.09 | 1.15 | 10,085 | +5.99% |
| 2026-10-20 | 1.08 | 1.13 | 1.08 | 1.085 | 15,428 | +0.46% |
| 2026-10-19 | 1.15 | 1.15 | 1.071 | 1.08 | 40,313 | -5.26% |
| 2026-10-16 | 1.28 | 1.291 | 1.13 | 1.14 | 21,541 | -7.32% |
| 2026-10-15 | 1.19 | 1.35 | 1.19 | 1.23 | 40,575 | +0.00% |
| 2026-10-14 | 1.33 | 1.39 | 1.23 | 1.23 | 52,868 | -9.56% |
| 2026-10-13 | 1.37 | 1.4 | 1.3 | 1.36 | 14,925 | -1.45% |
| 2026-10-12 | 1.33 | 1.39 | 1.28 | 1.38 | 23,007 | +3.76% |
| 2026-10-09 | 1.42 | 1.44 | 1.33 | 1.33 | 27,006 | -7.64% |
| 2026-10-08 | 1.43 | 1.44 | 1.412 | 1.44 | 9,588 | -1.37% |
| 2026-10-07 | 1.44 | 1.48 | 1.4 | 1.46 | 14,001 | -0.68% |
| 2026-10-06 | 1.513 | 1.54 | 1.452 | 1.47 | 9,874 | -5.77% |
| 2026-10-05 | 1.5 | 1.56 | 1.41 | 1.56 | 33,747 | +3.31% |
| 2026-10-02 | 1.42 | 1.52 | 1.42 | 1.51 | 23,208 | -0.66% |
| 2026-10-01 | 1.49 | 1.53 | 1.4 | 1.52 | 12,266 | +0.00% |
| 2026-09-30 | 1.5 | 1.6 | 1.46 | 1.52 | 21,252 | +0.00% |
| 2026-09-29 | 1.47 | 1.53 | 1.44 | 1.52 | 29,362 | +2.01% |
| 2026-09-28 | 1.48 | 1.51 | 1.43 | 1.49 | 12,968 | -1.32% |
| 2026-09-25 | 1.48 | 1.54 | 1.4 | 1.51 | 25,844 | +2.03% |
| 2026-09-24 | 1.48 | 1.53 | 1.45 | 1.48 | 22,257 | -0.34% |
| 2026-09-23 | 1.45 | 1.55 | 1.43 | 1.485 | 47,222 | +1.71% |
| 2026-09-22 | 1.43 | 1.51 | 1.35 | 1.46 | 35,708 | +2.10% |
| 2026-09-21 | 1.42 | 1.541 | 1.404 | 1.43 | 42,653 | -0.69% |
| 2026-09-18 | 1.51 | 1.61 | 1.343 | 1.44 | 161,378 | -6.80% |
| 2026-09-17 | 1.61 | 1.61 | 1.48 | 1.545 | 75,079 | +0.98% |
| 2026-09-16 | 1.72 | 1.72 | 1.52 | 1.53 | 87,945 | -11.05% |
| 2026-09-15 | 1.74 | 1.75 | 1.651 | 1.72 | 36,530 | -2.27% |
| 2026-09-14 | 1.7 | 1.83 | 1.68 | 1.76 | 56,210 | +2.33% |
| 2026-09-11 | 1.71 | 1.8 | 1.61 | 1.72 | 146,034 | -1.15% |
| 2026-09-10 | 1.85 | 1.88 | 1.701 | 1.74 | 81,827 | -5.43% |
| 2026-09-09 | 1.71 | 1.84 | 1.7 | 1.84 | 135,845 | +2.22% |
| 2026-09-08 | 1.7 | 1.87 | 1.567 | 1.8 | 277,178 | +2.86% |
| 2026-09-04 | 2.02 | 2.1 | 1.73 | 1.75 | 357,826 | -11.62% |
| 2026-09-03 | 2 | 2.07 | 1.75 | 1.98 | 1,027,955 | +0.00% |
| 2026-09-02 | 2.39 | 2.59 | 1.9 | 1.98 | 76,773,952 | +19.28% |
| 2026-09-01 | 1.7 | 1.743 | 1.47 | 1.66 | 59,999 | -2.35% |
| 2026-08-31 | 1.67 | 1.74 | 1.67 | 1.7 | 12,687 | +1.19% |
| 2026-08-28 | 1.79 | 1.8 | 1.66 | 1.68 | 38,358 | +1.20% |
| 2026-08-27 | 1.65 | 1.73 | 1.631 | 1.66 | 16,820 | -4.05% |
| 2026-08-26 | 1.605 | 1.799 | 1.605 | 1.73 | 67,830 | +4.85% |
| 2026-08-25 | 1.58 | 1.75 | 1.514 | 1.65 | 61,552 | +5.77% |
| 2026-08-24 | 1.54 | 1.56 | 1.52 | 1.56 | 17,673 | -0.64% |
| 2026-08-21 | 1.55 | 1.59 | 1.53 | 1.57 | 6,460 | -0.63% |
| 2026-08-20 | 1.59 | 1.63 | 1.58 | 1.58 | 10,870 | -0.63% |
| 2026-08-19 | 1.63 | 1.64 | 1.57 | 1.59 | 18,139 | +1.92% |
| 2026-08-18 | 1.51 | 1.7 | 1.49 | 1.56 | 63,720 | +1.96% |
| 2026-08-17 | 1.5 | 1.57 | 1.461 | 1.53 | 25,350 | +2.00% |
| 2026-08-14 | 1.447 | 1.525 | 1.441 | 1.5 | 11,142 | +0.33% |
| 2026-08-13 | 1.47 | 1.56 | 1.47 | 1.495 | 16,695 | +1.01% |
| 2026-08-12 | 1.5 | 1.52 | 1.43 | 1.48 | 25,052 | -4.52% |
| 2026-08-11 | 1.43 | 1.691 | 1.41 | 1.55 | 83,594 | +3.33% |
| 2026-08-10 | 1.52 | 1.67 | 1.34 | 1.5 | 974,985 | +4.90% |
| 2026-08-07 | 1.35 | 1.44 | 1.261 | 1.43 | 49,244 | +1.42% |
| 2026-08-06 | 1.49 | 1.49 | 1.16 | 1.41 | 25,296 | -6.00% |
| 2026-08-05 | 1.5 | 1.5 | 1.412 | 1.5 | 9,423 | +0.00% |
| 2026-08-04 | 1.415 | 1.5 | 1.39 | 1.5 | 30,177 | +2.04% |
| 2026-08-03 | 1.42 | 1.47 | 1.36 | 1.47 | 136,578 | +5.00% |
| 2026-07-31 | 1.45 | 1.45 | 1.34 | 1.4 | 17,182 | +2.19% |
| 2026-07-30 | 1.413 | 1.413 | 1.37 | 1.37 | 3,236 | -0.72% |
| 2026-07-29 | 1.368 | 1.445 | 1.362 | 1.38 | 8,142 | +0.73% |
| 2026-07-28 | 1.396 | 1.396 | 1.36 | 1.37 | 3,639 | -4.86% |
| 2026-07-27 | 1.385 | 1.44 | 1.375 | 1.44 | 11,506 | +0.70% |
| 2026-07-24 | 1.36 | 1.51 | 1.36 | 1.43 | 9,654 | +2.88% |
| 2026-07-23 | 1.34 | 1.39 | 1.34 | 1.39 | 19,097 | +4.51% |
| 2026-07-22 | 1.41 | 1.42 | 1.33 | 1.33 | 33,613 | -4.31% |
| 2026-07-21 | 1.46 | 1.46 | 1.35 | 1.39 | 19,554 | -4.14% |
| 2026-07-20 | 1.51 | 1.51 | 1.44 | 1.45 | 6,075 | -1.36% |
| 2026-07-17 | 1.42 | 1.549 | 1.42 | 1.47 | 17,701 | +0.00% |
| 2026-07-16 | 1.43 | 1.54 | 1.43 | 1.47 | 13,522 | +2.80% |
| 2026-07-15 | 1.4 | 1.449 | 1.36 | 1.43 | 31,459 | +1.42% |
| 2026-07-14 | 1.46 | 1.502 | 1.35 | 1.41 | 54,926 | -7.24% |
| 2026-07-13 | 1.56 | 1.61 | 1.46 | 1.52 | 45,889 | -2.25% |
| 2026-07-10 | 1.64 | 1.64 | 1.545 | 1.555 | 9,875 | -5.18% |
| 2026-07-09 | 1.58 | 1.64 | 1.54 | 1.64 | 35,117 | +3.80% |
| 2026-07-08 | 1.59 | 1.59 | 1.52 | 1.58 | 32,269 | -0.63% |
| 2026-07-07 | 1.7 | 1.7 | 1.56 | 1.59 | 17,861 | -8.09% |
| 2026-07-06 | 1.66 | 1.73 | 1.63 | 1.73 | 38,104 | +1.76% |
| 2026-07-02 | 1.66 | 1.7 | 1.61 | 1.7 | 47,203 | -2.86% |
| 2026-07-01 | 1.735 | 1.79 | 1.71 | 1.75 | 56,490 | +4.17% |
| 2026-06-30 | 1.76 | 1.85 | 1.64 | 1.68 | 128,180 | -3.45% |
| 2026-06-29 | 1.67 | 1.769 | 1.63 | 1.74 | 60,407 | +3.57% |
| 2026-06-26 | 1.68 | 1.77 | 1.62 | 1.68 | 46,336 | -4.00% |
| 2026-06-25 | 1.74 | 1.755 | 1.685 | 1.75 | 34,606 | +0.00% |
| 2026-06-24 | 1.78 | 1.78 | 1.7 | 1.75 | 44,734 | -1.13% |
| 2026-06-23 | 1.8 | 1.8 | 1.7 | 1.77 | 39,513 | +4.12% |
| 2026-06-22 | 1.73 | 1.795 | 1.64 | 1.7 | 43,846 | +0.00% |
| 2026-06-18 | 1.75 | 1.79 | 1.66 | 1.7 | 35,477 | -3.41% |
| 2026-06-17 | 1.62 | 1.85 | 1.595 | 1.76 | 116,196 | +7.32% |
| 2026-06-16 | 1.71 | 1.78 | 1.51 | 1.64 | 90,721 | -2.96% |
| 2026-06-15 | 1.59 | 1.87 | 1.549 | 1.69 | 386,082 | +6.96% |
| 2026-06-12 | 1.55 | 1.65 | 1.42 | 1.58 | 356,484 | +2.60% |
| 2026-06-11 | 2.25 | 2.3 | 1.48 | 1.54 | 10,509,818 | -47.97% |
| 2026-06-10 | 2.967 | 2.967 | 2.849 | 2.96 | 3,330 | -1.00% |
| 2026-06-09 | 2.92 | 3.08 | 2.83 | 2.99 | 19,336 | +2.40% |
| 2026-06-08 | 2.85 | 2.99 | 2.845 | 2.92 | 20,502 | -1.68% |
| 2026-06-05 | 2.86 | 2.97 | 2.81 | 2.97 | 8,350 | -3.88% |
| 2026-06-04 | 2.86 | 3.09 | 2.86 | 3.09 | 8,230 | +4.75% |
| 2026-06-03 | 2.92 | 2.97 | 2.85 | 2.95 | 8,328 | -1.99% |
| 2026-06-02 | 2.93 | 3.03 | 2.8 | 3.01 | 11,949 | +0.67% |
| 2026-06-01 | 2.99 | 2.995 | 2.87 | 2.99 | 17,791 | +0.00% |
| 2026-05-29 | 2.873 | 3.09 | 2.83 | 2.99 | 19,893 | +6.41% |
| 2026-05-28 | 2.81 | 2.9 | 2.76 | 2.81 | 14,430 | -5.70% |
| 2026-05-27 | 2.7 | 2.99 | 2.7 | 2.98 | 34,077 | +2.76% |
| 2026-05-26 | 2.7 | 3.08 | 2.7 | 2.9 | 51,093 | +0.69% |
| 2026-05-22 | 2.55 | 2.9 | 2.531 | 2.88 | 47,590 | +6.67% |
| 2026-05-21 | 2.76 | 2.89 | 2.52 | 2.7 | 112,257 | -9.40% |
| 2026-05-20 | 2.71 | 3.24 | 2.71 | 2.98 | 6,320,966 | -15.10% |
| 2026-05-19 | 3.99 | 3.99 | 3.47 | 3.51 | 20,174 | -7.14% |
| 2026-05-18 | 3.836 | 4 | 3.76 | 3.78 | 7,780 | -4.06% |
| 2026-05-15 | 4 | 4.05 | 3.88 | 3.94 | 14,353 | +6.78% |
| 2026-05-14 | 3.966 | 3.966 | 3.49 | 3.69 | 24,217 | -6.54% |
| 2026-05-13 | 3.812 | 3.99 | 3.81 | 3.948 | 5,185 | +2.55% |
| 2026-05-12 | 3.83 | 4.06 | 3.82 | 3.85 | 7,948 | -5.17% |