PharmaCyte Biotech Inc. (PMCB)
NASDAQ: PMCB
· Real-Time Price · USD
1.13
0.19 (20.07%)
At close: Sep 08, 2025, 3:59 PM
1.02
-9.73%
Pre-market: Sep 09, 2025, 05:03 AM EDT
PMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.97 | 1.25 | 0.94 | 1.13 | 1.13 | 20.21% | 528,349 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 1.08% | 8,101 |
| Sep 4, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 68,000 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | 3.23% | 82,700 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.06% | 75,800 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 33,507 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 13,248 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 24,800 |
| Aug 26, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 40,137 |
| Aug 25, 2025 | 0.95 | 1.04 | 0.94 | 1.02 | 1.02 | 5.15% | 55,600 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | 1.04% | 77,338 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | 2.13% | 106,749 |
| Aug 20, 2025 | 1.03 | 1.06 | 0.92 | 0.94 | 0.94 | -6.93% | 438,800 |
| Aug 19, 2025 | 1.08 | 1.13 | 0.95 | 1.01 | 1.01 | 0.00% | 766,000 |
| Aug 18, 2025 | 0.89 | 1.05 | 0.87 | 1.01 | 1.01 | 12.22% | 275,511 |
| Aug 15, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 14,600 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | 4.71% | 84,400 |
| Aug 13, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 1.19% | 14,008 |
| Aug 12, 2025 | 0.87 | 1.00 | 0.84 | 0.84 | 0.84 | -4.55% | 108,240 |
| Aug 11, 2025 | 0.83 | 0.97 | 0.81 | 0.88 | 0.88 | 6.02% | 65,848 |