Pharma-Bio Serv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.48	0.48	0.46	0.46	0.46	-14.33%	4,066
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-	1,900
Jan 16, 2026	0.51	0.54	0.46	0.54	0.54	7.40%	12,000
Jan 14, 2026	0.52	0.52	0.47	0.50	0.50	-3.08%	28,164
Jan 13, 2026	0.55	0.55	0.52	0.52	0.52	-3.48%	21,013
Jan 12, 2026	0.55	0.55	0.54	0.54	0.54	-0.65%	2,429
Jan 8, 2026	0.58	0.58	0.54	0.54	0.54	0.15%	2,000
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-9.97%	300
Dec 30, 2025	0.54	0.60	0.54	0.60	0.60	11.63%	42,690
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	-7.33%	2,956
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