Pharma-Bio Serv, Inc. (PBSV)
OTCMKTS · Delayed Price · Currency is USD
0.5800
+0.0415 (7.71%)
At close: Dec 22, 2025
Pharma-Bio Serv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 7.71% | 1,601 |
| Dec 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.45% | 2,000 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.25% | 3,000 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.94% | 2,000 |
| Dec 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.56% | 4,045 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.72% | 186 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.54% | 3,075 |
| Nov 21, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.05% | 6,000 |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,500 |
| Nov 17, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -10.42% | 4,525 |
| Nov 14, 2025 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 11.63% | 3,200 |
| Nov 6, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -0.46% | 5,325 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 2,000 |
| Nov 4, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | - | 4,941 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 3,800 |
| Oct 31, 2025 | 0.60 | 0.65 | 0.54 | 0.54 | 0.54 | - | 8,158 |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -16.92% | 1,000 |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 20.75% | 200 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -11.75% | 8,736 |
| Oct 22, 2025 | 0.63 | 0.65 | 0.54 | 0.61 | 0.61 | -4.69% | 19,687 |
| Oct 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 4.47% | 2,704 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.38% | 100 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.70% | 145 |
| 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 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 |
| 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 23, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 5.26% | 75,200 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | - | 6,010 |
| 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 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.01% | 9,497 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.00% | 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 20, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 2,200 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.35% | 1,550 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -14.78% | 200 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | - | 201 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 700 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 300 |