Physis Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
Apr 16, 2026 $ 0.0347
-3.82%
$ 104.07 million $ 4,146
Apr 15, 2026 $ 0.0361
+18.25%
$ 108.33 million $ 6,563
Apr 14, 2026 $ 0.0304
-6.11%
$ 91.3 million $ 1,089
Apr 13, 2026 $ 0.0323
+25.52%
$ 97.02 million $ 5,547
Apr 12, 2026 $ 0.0259
-0.19%
$ 77.58 million $ 1,239
Apr 11, 2026 $ 0.0269
-0.50%
$ 80.58 million $ 429
Apr 10, 2026 $ 0.027
+1.25%
$ 81 million $ 1,346
Apr 9, 2026 $ 0.0269
+16.93%
$ 80.74 million $ 1,401
Apr 8, 2026 $ 0.0229
-8.74%
$ 68.8 million $ 973
Apr 7, 2026 $ 0.0249
+4.92%
$ 74.83 million $ 963
Apr 6, 2026 $ 0.0238
+1.50%
$ 71.29 million $ 1,612
Apr 5, 2026 $ 0.0232
-0.08%
$ 69.46 million $ 904
Apr 4, 2026 $ 0.0232
-0.60%
$ 69.74 million $ 1,413
Apr 3, 2026 $ 0.0234
+1.39%
$ 70.12 million $ 1,398
Apr 2, 2026 $ 0.0231
-3.17%
$ 69.17 million $ 855
Apr 1, 2026 $ 0.0238
-2.28%
$ 71.35 million $ 1,401
Mar 31, 2026 $ 0.0243
+0.23%
$ 72.84 million $ 717
Mar 30, 2026 $ 0.0242
+0.12%
$ 72.56 million $ 1,062
Mar 29, 2026 $ 0.0241
-1.51%
$ 72.29 million $ 1,081
Mar 28, 2026 $ 0.0244
-0.61%
$ 73.28 million $ 1,129
Mar 26, 2026 $ 0.0229
-1.13%
$ -- $ 750
Mar 25, 2026 $ 0.0245
+0.32%
$ -- $ 819
Mar 24, 2026 $ 0.0243
+1.13%
$ 72.82 million $ 1,187
Mar 23, 2026 $ 0.0221
-3.74%
$ -- $ 629
Mar 22, 2026 $ 0.0234
-2.06%
$ 70.12 million $ 976
Mar 21, 2026 $ 0.024
+18.19%
$ 71.9 million $ 2,104
Mar 20, 2026 $ 0.0203
-3.11%
$ 60.87 million $ 1,483
Mar 19, 2026 $ 0.0211
-0.18%
$ -- $ 1,242
Mar 18, 2026 $ 0.0211
-6.11%
$ 63.31 million $ 1,460
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