Pharos (PROS) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most PROS volume. Showing the last 365 days.

Monthly returns PROS

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	-34%	+5.1%	-5.7%	+74%	-24%	—	—	-13%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
10/31/2026	$0.5651	$0.5732	$0.5344	$0.5430	$138.01K	$73.63M	-3.91%
10/30/2026	$0.5512	$0.5725	$0.5406	$0.5449	$127.38K	—	-1.14%
10/30/2026	$0.5955	$0.6004	$0.5450	$0.5650	$210.37K	$76.61M	-5.12%
10/29/2026	$0.6286	$0.6286	$0.5506	$0.5512	$216.30K	—	-12.31%
10/29/2026	$0.6190	$0.6292	$0.5949	$0.5971	$362.14K	$80.97M	-3.54%
10/28/2026	$0.6319	$0.6340	$0.6076	$0.6286	$158.42K	—	-0.52%
10/28/2026	$0.6052	$0.6423	$0.6020	$0.6184	$251.91K	$83.86M	+2.18%
10/27/2026	$0.6008	$0.6417	$0.5962	$0.6319	$308.73K	—	+5.18%
10/27/2026	$0.6334	$0.6393	$0.5906	$0.6057	$231.27K	$82.13M	-4.37%
10/26/2026	$0.6251	$0.6388	$0.5905	$0.6008	$139.60K	—	-3.89%
10/26/2026	$0.6220	$0.6533	$0.6063	$0.6333	$268.30K	$85.88M	+1.82%
10/25/2026	$0.6315	$0.6532	$0.6060	$0.6251	$303.68K	—	-1.01%
10/25/2026	$0.6500	$0.6500	$0.6140	$0.6221	$196.84K	$84.36M	-4.29%
10/24/2026	$0.6467	$0.6547	$0.6143	$0.6315	$274.40K	—	-2.35%
10/24/2026	$0.6670	$0.6764	$0.6319	$0.6508	$527.35K	$88.25M	-2.43%
10/23/2026	$0.6945	$0.7300	$0.6304	$0.6467	$928.25K	—	-6.88%
10/23/2026	$0.6078	$0.7335	$0.6002	$0.6678	$1.37M	$90.55M	+9.87%
10/22/2026	$0.6257	$0.6966	$0.6008	$0.6945	$528.08K	—	+11.00%
10/22/2026	$0.5964	$0.6377	$0.5897	$0.6081	$369.14K	$82.46M	+1.96%
10/21/2026	$0.6002	$0.6367	$0.5891	$0.6257	$303.29K	—	+4.25%
10/21/2026	$0.6197	$0.6416	$0.5888	$0.5963	$140.23K	$80.86M	-3.78%
10/20/2026	$0.6103	$0.6411	$0.5965	$0.6002	$285.53K	—	-1.65%
10/20/2026	$0.6342	$0.6344	$0.5958	$0.6201	$152.89K	$84.09M	-2.22%
10/19/2026	$0.6245	$0.6398	$0.6077	$0.6103	$111.88K	—	-2.27%
10/19/2026	$0.6328	$0.6427	$0.6174	$0.6348	$215.95K	$86.08M	+0.32%
10/18/2026	$0.6309	$0.6429	$0.6067	$0.6245	$221.25K	—	-1.01%
10/18/2026	$0.6149	$0.6611	$0.6009	$0.6321	$620.18K	$85.71M	+2.80%
10/17/2026	$0.6194	$0.6614	$0.6007	$0.6309	$209.08K	—	+1.86%
10/17/2026	$0.6545	$0.6558	$0.6133	$0.6163	$131.04K	$83.57M	-5.84%
10/16/2026	$0.6532	$0.6578	$0.6186	$0.6194	$238.69K	—	-5.17%
10/16/2026	$0.5928	$0.6592	$0.5890	$0.6553	$549.22K	$88.86M	+10.54%
10/15/2026	$0.6037	$0.6584	$0.5887	$0.6532	$388.33K	—	+8.20%
10/15/2026	$0.5840	$0.6086	$0.5679	$0.5926	$295.20K	$80.36M	+1.47%
10/14/2026	$0.5787	$0.6081	$0.5677	$0.6037	$173.75K	—	+4.32%
10/14/2026	$0.6233	$0.6241	$0.5777	$0.5844	$116.95K	$79.24M	-6.24%
10/13/2026	$0.6085	$0.6274	$0.5787	$0.5787	$101.83K	—	-4.90%
10/13/2026	$0.6177	$0.6371	$0.5854	$0.6233	$274.61K	$84.52M	+0.91%
10/12/2026	$0.6771	$0.7073	$0.6170	$0.6172	$351.90K	$83.69M	-8.85%
10/11/2026	$0.6785	$0.7003	$0.6663	$0.6773	$292.93K	$91.84M	-0.18%
10/10/2026	$0.6622	$0.6854	$0.6425	$0.6788	$348.46K	$92.05M	+2.51%
10/09/2026	$0.6413	$0.6719	$0.6372	$0.6619	$484.34K	$89.75M	+3.21%
10/08/2026	$0.6587	$0.6942	$0.6389	$0.6404	$706.68K	$86.84M	-2.78%
10/07/2026	$0.6578	$0.6967	$0.6343	$0.6585	$1.26M	$89.29M	+0.11%
10/06/2026	$0.7412	$0.7457	$0.6563	$0.6574	$390.79K	$89.14M	-11.31%
10/05/2026	$0.8137	$0.8599	$0.7380	$0.7421	$1.36M	$100.63M	-8.80%
10/04/2026	$0.7186	$0.8335	$0.7018	$0.8139	$2.72M	$110.36M	+13.26%
10/03/2026	$0.7515	$0.7517	$0.7088	$0.7199	$414.40K	$97.62M	-4.20%
10/02/2026	$0.7015	$0.7651	$0.6779	$0.7516	$1.53M	$101.92M	+7.14%
10/01/2026	$0.7167	$0.7776	$0.6916	$0.7013	$1.69M	—	-2.15%
09/30/2026	$0.6808	$0.7710	$0.6664	$0.7172	$3.61M	—	+5.35%
09/29/2026	$0.6726	$0.6943	$0.6528	$0.6802	$1.26M	—	+1.13%
09/28/2026	$0.6593	$0.7310	$0.6127	$0.6714	$3.09M	—	+1.84%
09/27/2026	$0.6182	$0.7441	$0.6014	$0.6598	$3.74M	—	+6.73%
09/26/2026	$0.6620	$0.6621	$0.6142	$0.6180	$234.92K	—	-6.65%
09/25/2026	$0.6205	$0.7007	$0.6007	$0.6614	$1.88M	—	+6.59%
09/24/2026	$0.5803	$0.6200	$0.5670	$0.6199	$501.60K	—	+6.82%
09/23/2026	$0.5790	$0.6025	$0.5432	$0.5803	$470.99K	—	+0.22%
09/22/2026	$0.5737	$0.5840	$0.5572	$0.5790	$233.36K	—	+0.92%
09/21/2026	$0.5122	$0.5815	$0.5114	$0.5738	$467.95K	—	+12.03%
09/20/2026	$0.5393	$0.5395	$0.4953	$0.5124	$188.23K	—	-4.99%
09/19/2026	$0.5389	$0.5617	$0.5297	$0.5391	$210.77K	—	+0.04%
09/18/2026	$0.5155	$0.5400	$0.5127	$0.5387	$156.13K	—	+4.50%
09/17/2026	$0.5154	$0.5189	$0.5037	$0.5158	$177.38K	—	+0.08%
09/16/2026	$0.4870	$0.5177	$0.4869	$0.5169	$168.81K	—	+6.14%
09/15/2026	$0.4963	$0.5128	$0.4843	$0.4870	$263.99K	—	-1.87%
09/14/2026	$0.4739	$0.5036	$0.4704	$0.4967	$296.52K	—	+4.81%
09/13/2026	$0.4797	$0.4797	$0.4577	$0.4740	$152.33K	—	-1.19%
09/12/2026	$0.4898	$0.4948	$0.4685	$0.4801	$123.84K	—	-1.98%
09/11/2026	$0.4921	$0.5219	$0.4600	$0.4896	$511.09K	—	-0.51%
09/10/2026	$0.4782	$0.5504	$0.4371	$0.4922	$2.07M	—	+2.93%
09/09/2026	$0.4379	$0.5732	$0.4275	$0.4785	$3.05M	—	+9.27%
09/08/2026	$0.4483	$0.4839	$0.4253	$0.4380	$688.09K	—	-2.30%
09/07/2026	$0.4236	$0.5177	$0.4202	$0.4489	$1.17M	—	+5.97%
09/06/2026	$0.4149	$0.4260	$0.4120	$0.4236	$33.82K	—	+2.10%
09/05/2026	$0.4104	$0.4239	$0.4100	$0.4157	$59.44K	—	+1.29%
09/04/2026	$0.4099	$0.4146	$0.4002	$0.4111	$57.13K	—	+0.29%
09/03/2026	$0.4067	$0.4118	$0.4013	$0.4097	$51.42K	—	+0.74%
09/02/2026	$0.4136	$0.4336	$0.4035	$0.4062	$162.18K	—	-1.79%
09/01/2026	$0.4122	$0.4160	$0.4042	$0.4134	$52.22K	—	+0.29%
08/31/2026	$0.4164	$0.4278	$0.4052	$0.4121	$76.16K	—	-1.03%
08/30/2026	$0.4246	$0.4428	$0.4138	$0.4174	$214.88K	—	-1.70%
08/29/2026	$0.4199	$0.4309	$0.4156	$0.4254	$69.21K	—	+1.31%
08/28/2026	$0.4169	$0.4216	$0.4017	$0.4203	$93.20K	—	+0.82%
08/27/2026	$0.4079	$0.4258	$0.4048	$0.4164	$182.37K	—	+2.08%
08/26/2026	$0.4197	$0.4270	$0.4037	$0.4082	$150.15K	—	-2.74%
08/25/2026	$0.4474	$0.4653	$0.4127	$0.4204	$542.56K	—	-6.03%
08/24/2026	$0.4054	$0.4514	$0.4047	$0.4477	$1.23M	—	+10.43%
08/23/2026	$0.3921	$0.4187	$0.3874	$0.4058	$503.30K	—	+3.49%
08/22/2026	$0.4209	$0.4387	$0.3907	$0.3929	$349.25K	—	-6.65%
08/21/2026	$0.3970	$0.4216	$0.3963	$0.4215	$206.27K	—	+6.17%
08/20/2026	$0.3973	$0.4003	$0.3882	$0.3971	$186.06K	—	-0.05%
08/19/2026	$0.3882	$0.4079	$0.3829	$0.3971	$261.45K	—	+2.29%
08/18/2026	$0.3686	$0.3895	$0.3665	$0.3884	$222.28K	—	+5.37%
08/17/2026	$0.3676	$0.3755	$0.3658	$0.3686	$85.96K	—	+0.27%
08/16/2026	$0.3762	$0.3787	$0.3673	$0.3678	$51.26K	—	-2.23%
08/15/2026	$0.3685	$0.3811	$0.3679	$0.3767	$110.95K	—	+2.23%
08/14/2026	$0.3785	$0.3801	$0.3674	$0.3690	$73.46K	—	-2.51%
08/13/2026	$0.3786	$0.3848	$0.3732	$0.3783	$259.03K	—	-0.08%
08/12/2026	$0.3916	$0.3917	$0.3751	$0.3781	$103.61K	—	-3.45%
08/11/2026	$0.4008	$0.4051	$0.3897	$0.3911	$61.25K	—	-2.42%
08/10/2026	$0.4068	$0.4097	$0.3893	$0.4002	$218.64K	—	-1.62%
08/09/2026	$0.3931	$0.4191	$0.3898	$0.4088	$148.75K	—	+3.99%
08/08/2026	$0.3932	$0.3942	$0.3859	$0.3928	$77.63K	—	-0.10%
08/07/2026	$0.3954	$0.4066	$0.3913	$0.3930	$60.04K	—	-0.61%
08/06/2026	$0.3938	$0.3997	$0.3890	$0.3952	$59.62K	—	+0.36%
08/05/2026	$0.4015	$0.4032	$0.3890	$0.3945	$161.44K	—	-1.74%
08/04/2026	$0.4154	$0.4161	$0.3933	$0.4018	$474.46K	—	-3.27%
08/03/2026	$0.4396	$0.4396	$0.4082	$0.4154	$158.15K	—	-5.51%
08/02/2026	$0.4453	$0.4795	$0.4302	$0.4400	$413.55K	—	-1.19%
08/01/2026	$0.4370	$0.4514	$0.4249	$0.4447	$178.13K	—	+1.76%
07/31/2026	$0.4514	$0.4567	$0.4218	$0.4358	$321.82K	—	-3.46%
07/30/2026	$0.4344	$0.4573	$0.4165	$0.4519	$820.89K	—	+4.03%
07/29/2026	$0.4277	$0.4635	$0.4050	$0.4347	$1.22M	—	+1.64%
07/28/2026	$0.3984	$0.4814	$0.3917	$0.4280	$2.13M	—	+7.43%
07/27/2026	$0.3772	$0.4036	$0.3721	$0.3979	$316.49K	—	+5.49%
07/26/2026	$0.3856	$0.3994	$0.3645	$0.3774	$263.06K	—	-2.13%
07/25/2026	$0.3852	$0.3935	$0.3724	$0.3856	$225.58K	—	+0.10%
07/24/2026	$0.3800	$0.3973	$0.3569	$0.3849	$893.69K	—	+1.29%
07/23/2026	$0.3639	$0.4260	$0.3511	$0.3804	$2.72M	—	+4.53%
07/22/2026	$0.3409	$0.3755	$0.3259	$0.3638	$785.32K	—	+6.72%
07/21/2026	$0.3248	$0.3438	$0.3179	$0.3413	$366.63K	—	+5.08%
07/20/2026	$0.3516	$0.3517	$0.3211	$0.3250	$521.30K	—	-7.57%
07/19/2026	$0.3667	$0.3743	$0.3509	$0.3514	$388.03K	—	-4.17%
07/18/2026	$0.3949	$0.3951	$0.3573	$0.3673	$427.32K	—	-6.99%
07/17/2026	$0.3938	$0.4007	$0.3870	$0.3954	$137.72K	—	+0.41%
07/16/2026	$0.3861	$0.4025	$0.3827	$0.3938	$219.78K	—	+1.99%
07/15/2026	$0.3831	$0.3957	$0.3745	$0.3861	$252.31K	—	+0.78%
07/14/2026	$0.3901	$0.3972	$0.3711	$0.3830	$212.32K	—	-1.82%
07/13/2026	$0.4143	$0.4189	$0.3849	$0.3903	$274.19K	—	-5.79%
07/12/2026	$0.4159	$0.4237	$0.4032	$0.4138	$115.67K	—	-0.50%
07/11/2026	$0.4120	$0.4231	$0.4021	$0.4160	$165.78K	—	+0.97%
07/10/2026	$0.3921	$0.4124	$0.3895	$0.4122	$224.28K	—	+5.13%
07/09/2026	$0.3992	$0.4025	$0.3841	$0.3921	$151.31K	—	-1.78%
07/08/2026	$0.4143	$0.4328	$0.3820	$0.3995	$1.32M	—	-3.57%
07/07/2026	$0.4064	$0.4472	$0.4010	$0.4142	$1.62M	—	+1.92%
07/06/2026	$0.3906	$0.4530	$0.3886	$0.4067	$1.52M	—	+4.12%
07/05/2026	$0.4188	$0.4451	$0.3753	$0.3912	$864.10K	—	-6.59%
07/04/2026	$0.4210	$0.4247	$0.4114	$0.4186	$395.89K	—	-0.57%
07/03/2026	$0.4161	$0.4273	$0.4139	$0.4212	$444.13K	—	+1.23%
07/02/2026	$0.4134	$0.4247	$0.4065	$0.4157	$358.64K	—	+0.56%
07/01/2026	$0.4148	$0.4243	$0.4004	$0.4140	$504.53K	—	-0.19%
06/30/2026	$0.4553	$0.4560	$0.4127	$0.4158	$460.17K	—	-8.68%
06/29/2026	$0.4609	$0.5303	$0.4373	$0.4557	$1.81M	—	-1.13%
06/28/2026	$0.4600	$0.5500	$0.4524	$0.4606	$2.76M	—	+0.13%
06/27/2026	$0.4274	$0.4666	$0.4131	$0.4598	$319.72K	—	+7.58%
06/26/2026	$0.4352	$0.4502	$0.4166	$0.4283	$321.99K	—	-1.59%
06/25/2026	$0.4588	$0.5136	$0.4161	$0.4353	$1.27M	—	-5.12%
06/24/2026	$0.5022	$0.5048	$0.4389	$0.4588	$945.89K	—	-8.64%
06/23/2026	$0.5423	$0.5441	$0.4963	$0.5019	$431.83K	—	-7.45%
06/22/2026	$0.5516	$0.5591	$0.5375	$0.5424	$151.63K	—	-1.67%
06/21/2026	$0.5592	$0.5777	$0.5500	$0.5520	$209.88K	—	-1.29%
06/20/2026	$0.5638	$0.5638	$0.5495	$0.5588	$207.61K	—	-0.89%
06/19/2026	$0.6021	$0.6035	$0.5574	$0.5644	$399.81K	—	-6.26%
06/18/2026	$0.5536	$0.6252	$0.5520	$0.6030	$1.73M	—	+8.92%
06/17/2026	$0.5579	$0.5701	$0.5429	$0.5535	$309.89K	—	-0.79%
06/16/2026	$0.5847	$0.5863	$0.5428	$0.5581	$345.53K	—	-4.55%
06/15/2026	$0.5826	$0.6200	$0.5809	$0.5851	$1.80M	—	+0.43%
06/14/2026	$0.5936	$0.6080	$0.5748	$0.5826	$699.34K	—	-1.85%
06/13/2026	$0.6176	$0.6248	$0.5868	$0.5927	$725.49K	—	-4.03%
06/12/2026	$0.5537	$0.6265	$0.5406	$0.6175	$3.07M	—	+11.52%
06/11/2026	$0.5868	$0.5995	$0.5315	$0.5538	$3.15M	—	-5.62%
06/10/2026	$0.5832	$0.6121	$0.5774	$0.5869	$1.27M	—	+0.63%
06/09/2026	$0.6023	$0.6154	$0.5756	$0.5830	$1.60M	—	-3.20%
06/08/2026	$0.6360	$0.6401	$0.6013	$0.6023	$852.58K	—	-5.30%
06/07/2026	$0.6446	$0.6763	$0.6230	$0.6360	$1.23M	—	-1.33%
06/06/2026	$0.6468	$0.6620	$0.5970	$0.6446	$1.30M	—	-0.34%
06/05/2026	$0.6126	$0.6788	$0.5881	$0.6476	$4.92M	—	+5.71%
06/04/2026	$0.6110	$0.6369	$0.5625	$0.6126	$1.32M	—	+0.26%
06/03/2026	$0.6060	$0.6338	$0.5992	$0.6110	$737.27K	—	+0.83%
06/02/2026	$0.6326	$0.6392	$0.5866	$0.6056	$757.00K	—	-4.27%
06/01/2026	$0.6264	$0.6615	$0.5951	$0.6332	$1.08M	—	+1.09%
05/31/2026	$0.6198	$0.6303	$0.5990	$0.6268	$664.52K	—	+1.13%
05/30/2026	$0.6100	$0.6420	$0.6007	$0.6198	$607.54K	—	+1.61%
05/29/2026	$0.6266	$0.6466	$0.5916	$0.6096	$2.09M	—	-2.71%
05/28/2026	$0.6379	$0.6621	$0.5881	$0.6268	$1.52M	—	-1.74%
05/27/2026	$0.6075	$0.7005	$0.6065	$0.6382	$2.65M	—	+5.05%
05/26/2026	$0.6178	$0.6334	$0.5950	$0.6074	$1.04M	—	-1.68%
05/25/2026	$0.6155	$0.6542	$0.6080	$0.6189	$1.29M	—	+0.55%
05/24/2026	$0.6513	$0.6769	$0.5934	$0.6159	$958.54K	—	-5.44%
05/23/2026	$0.6393	$0.6709	$0.6031	$0.6514	$60.85M	—	+1.89%
05/22/2026	$0.6617	$0.7035	$0.6327	$0.6393	$64.92M	—	-3.39%
05/21/2026	$0.6319	$0.6998	$0.6223	$0.6616	$22.05M	—	+4.70%
05/20/2026	$0.5754	$0.6605	$0.5553	$0.6330	$20.11M	—	+10.01%
05/19/2026	$0.6358	$0.6523	$0.5636	$0.5754	$37.77M	—	-9.50%
05/18/2026	$0.7224	$0.7445	$0.6280	$0.6355	$18.62M	—	-12.03%
05/17/2026	$0.7635	$0.7800	$0.6953	$0.7224	$24.18M	—	-5.38%
05/16/2026	$0.7122	$0.8107	$0.7001	$0.7644	$35.84M	—	+7.33%
05/15/2026	$0.7418	$0.8338	$0.6880	$0.7118	$5.82M	—	-4.04%
05/14/2026	$0.7046	$0.7671	$0.6773	$0.7424	$8.12M	—	+5.36%
05/13/2026	$0.8060	$0.8178	$0.6688	$0.7046	$1.96M	—	-12.58%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Pharos (PROS) price history

Monthly returns PROS

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News