Pharma-Bio Serv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.49	0.49	0.49	0.49	0.49	-16.95%	900
Feb 25, 2026	0.58	0.59	0.58	0.59	0.52	2.08%	7,186
Feb 24, 2026	0.58	0.58	0.58	0.58	0.50	0.12%	200
Feb 23, 2026	0.58	0.58	0.58	0.58	0.50	0.23%	400
Feb 20, 2026	0.58	0.58	0.58	0.58	0.50	-2.37%	600
Feb 18, 2026	0.59	0.59	0.57	0.59	0.52	-	15,394
Feb 17, 2026	0.59	0.59	0.59	0.59	0.52	-0.54%	910
Feb 11, 2026	0.59	0.59	0.59	0.59	0.52	4.07%	500
Feb 9, 2026	0.58	0.58	0.57	0.57	0.50	1.79%	6,000
Feb 6, 2026	0.56	0.56	0.56	0.56	0.49	-5.08%	1,159
Feb 3, 2026	0.59	0.59	0.59	0.59	0.52	-	20,700
Feb 2, 2026	0.60	0.60	0.58	0.59	0.52	-0.77%	6,100
Jan 30, 2026	0.55	0.59	0.55	0.59	0.52	9.99%	1,560
Jan 29, 2026	0.54	0.54	0.54	0.54	0.47	-0.72%	100
Jan 27, 2026	0.54	0.54	0.54	0.54	0.48	17.60%	2,100
Jan 26, 2026	0.46	0.46	0.46	0.46	0.40	0.09%	22,420
Jan 23, 2026	0.48	0.48	0.46	0.46	0.40	-14.33%	4,066
Jan 20, 2026	0.54	0.54	0.54	0.54	0.47	-	1,900
Jan 16, 2026	0.51	0.54	0.46	0.54	0.47	7.40%	12,000
Jan 14, 2026	0.52	0.52	0.47	0.50	0.44	-3.08%	28,164
Jan 13, 2026	0.55	0.55	0.52	0.52	0.45	-3.48%	21,013
Jan 12, 2026	0.55	0.55	0.54	0.54	0.47	-0.65%	2,429
Jan 8, 2026	0.58	0.58	0.54	0.54	0.47	0.15%	2,000
Jan 5, 2026	0.54	0.54	0.54	0.54	0.47	-9.97%	300
Dec 30, 2025	0.54	0.60	0.54	0.60	0.52	11.63%	42,690
Dec 29, 2025	0.54	0.54	0.54	0.54	0.47	-7.33%	2,956
Dec 22, 2025	0.57	0.58	0.55	0.58	0.51	7.71%	1,601
Dec 18, 2025	0.54	0.54	0.54	0.54	0.47	-2.45%	2,000
Dec 12, 2025	0.55	0.55	0.55	0.55	0.48	-1.25%	3,000
Dec 11, 2025	0.56	0.56	0.56	0.56	0.49	0.94%	2,000
Dec 10, 2025	0.55	0.55	0.55	0.55	0.48	2.56%	4,045
Dec 3, 2025	0.54	0.54	0.54	0.54	0.47	-6.72%	186
Nov 25, 2025	0.57	0.58	0.57	0.58	0.51	5.54%	3,075
Nov 21, 2025	0.54	0.55	0.54	0.55	0.48	2.05%	6,000
Nov 19, 2025	0.54	0.54	0.54	0.54	0.47	-	2,500
Nov 17, 2025	0.54	0.57	0.54	0.54	0.47	-10.42%	4,525
Nov 14, 2025	0.57	0.60	0.56	0.60	0.52	11.63%	3,200
Nov 6, 2025	0.52	0.54	0.52	0.54	0.47	-0.46%	5,325
Nov 5, 2025	0.54	0.54	0.54	0.54	0.47	-1.82%	2,000
Nov 4, 2025	0.56	0.57	0.54	0.55	0.48	-	4,941
Nov 3, 2025	0.55	0.55	0.55	0.55	0.48	1.85%	3,800
Oct 31, 2025	0.60	0.65	0.54	0.54	0.47	-	8,158
Oct 30, 2025	0.54	0.54	0.54	0.54	0.47	-16.92%	1,000
Oct 24, 2025	0.65	0.65	0.65	0.65	0.57	20.75%	200
Oct 23, 2025	0.56	0.56	0.54	0.54	0.47	-11.75%	8,736
Oct 22, 2025	0.63	0.65	0.54	0.61	0.53	-4.69%	19,687
Oct 20, 2025	0.65	0.65	0.64	0.64	0.56	4.47%	2,704
Oct 17, 2025	0.61	0.61	0.61	0.61	0.53	0.38%	100
Oct 14, 2025	0.61	0.61	0.61	0.61	0.53	1.70%	145
Oct 9, 2025	0.70	0.70	0.60	0.60	0.52	-13.03%	3,900