Physis Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
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
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