Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.6500
+0.1118 (20.76%)
Oct 24, 2025, 10:27 AM EDT
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 20.76% | 200 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -11.76% | 8,736 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.54 | 0.61 | 0.61 | -4.69% | 19,687 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 4.48% | 2,704 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.38% | 100 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 45 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.70% | 145 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 11 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 9, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -13.03% | 3,900 |
| Oct 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,700 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 10 |
| Oct 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 13 |
| Oct 3, 2025 | 0.60 | 0.69 | 0.58 | 0.69 | 0.69 | 11.29% | 7,060 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -7.46% | 3,973 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10 |
| Sep 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 7,000 |
| Sep 29, 2025 | 1.36 | 1.36 | 0.60 | 0.65 | 0.65 | 10.54% | 36,075 |
| Sep 26, 2025 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -2.00% | 16,110 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 37 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 23, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 5.26% | 75,200 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | - | 6,010 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 15, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 2,600 |
| Sep 12, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -1.64% | 6,597 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.16% | 32,500 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.74% | 18,955 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | 10,503 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 10,065 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 9,497 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 23,825 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,803 |
| Aug 29, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 2,403 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 2,200 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.36% | 1,550 |