Pharma-Bio Serv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.54	0.54	0.54	0.54	0.54	14.59%	900
Sep 3, 2026	0.50	0.50	0.46	0.47	0.47	-12.71%	8,200
Sep 2, 2026	0.54	0.54	0.54	0.54	0.54	27.61%	1,000
Sep 1, 2026	0.45	0.53	0.41	0.42	0.42	-21.65%	6,000
Aug 20, 2026	0.54	0.54	0.54	0.54	0.54	27.81%	1,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-21.74%	100
Aug 11, 2026	0.43	0.54	0.43	0.54	0.54	27.73%	2,500
Aug 10, 2026	0.45	0.45	0.42	0.42	0.42	-27.12%	32,785
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	37.28%	1,000
Jul 24, 2026	0.42	0.42	0.42	0.42	0.42	-27.16%	2,510
Jul 22, 2026	0.42	0.58	0.42	0.58	0.58	16.00%	1,100
Jul 16, 2026	0.50	0.50	0.50	0.50	0.50	-13.79%	100
Jul 13, 2026	0.58	0.58	0.58	0.58	0.58	2.65%	2,500
Jun 15, 2026	0.57	0.57	0.57	0.57	0.57	-	3,793
Jun 12, 2026	0.57	0.57	0.57	0.57	0.57	15.31%	1,000
Jun 10, 2026	0.57	0.57	0.49	0.49	0.49	-6.74%	2,000
Jun 4, 2026	0.53	0.53	0.53	0.53	0.53	-7.01%	1,025
May 28, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	2,000
May 26, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	1,000
May 21, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	1,213
May 12, 2026	0.54	0.54	0.52	0.54	0.54	-7.61%	7,829
May 7, 2026	0.49	0.58	0.49	0.58	0.58	16.90%	4,218
Apr 28, 2026	0.48	0.50	0.48	0.50	0.50	-	2,250
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	286
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	-1.51%	7,501
Apr 7, 2026	0.49	0.50	0.49	0.50	0.50	-3.24%	4,630
Mar 31, 2026	0.51	0.51	0.51	0.51	0.51	2.84%	206
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	4,700
Mar 25, 2026	0.50	0.50	0.49	0.49	0.49	-	2,441
Mar 23, 2026	0.54	0.54	0.49	0.49	0.49	2.97%	5,181
Mar 18, 2026	0.47	0.48	0.43	0.48	0.48	-0.86%	5,425