Physis Historical Data

PHY Page 4
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $0.0228
-0.78%
$68.33 million $973
Mar 16, 2026 $0.0229
-4.63%
$68.58 million $2,255
Mar 15, 2026 $0.0243
+4.32%
$72.99 million $2,332
Mar 14, 2026 $0.0231
+0.00%
$69.17 million $897
Mar 13, 2026 $0.0239
+2.14%
$-- $1,316
Mar 12, 2026 $0.0233
+1.10%
$69.76 million $1,438
Mar 11, 2026 $0.0231
+4.05%
$69.24 million $5,117
Mar 10, 2026 $0.0205
-0.17%
$-- $1,252
Mar 9, 2026 $0.0207
-0.86%
$62.14 million $1,245
Mar 8, 2026 $0.0209
+3.37%
$62.76 million $1,426
Mar 5, 2026 $0.0216
-1.90%
$-- $1,777
Mar 4, 2026 $0.0221
-2.26%
$66.36 million $2,211
Mar 3, 2026 $0.0222
+0.00%
$-- $1,265
Feb 28, 2026 $0.0209
+0.00%
$-- $1,552
Feb 21, 2026 $0.0234
+0.00%
$-- $967
Feb 20, 2026 $0.0234
+0.00%
$70.15 million $1,294
Feb 18, 2026 $0.0217
+0.00%
$-- $1,260
Feb 16, 2026 $0.0222
+0.00%
$-- $1,412
Feb 10, 2026 $0.023
+0.00%
$-- $959
Jan 31, 2026 $0.0225
-12.51%
$-- $1,715
Dec 24, 2025 $0.0262
-3.59%
$-- $1,899
Dec 23, 2025 $0.0273
+0.21%
$82.01 million $2,184
Dec 16, 2025 $0.0259
-2.98%
$77.8 million $2,341
Dec 15, 2025 $0.0265
+10.55%
$79.8 million $2,370
Download