Pharma-Bio Serv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	55,560
Sep 29, 2026	0.55	0.55	0.45	0.45	0.45	28.57%	2,200
Sep 28, 2026	0.36	0.36	0.32	0.35	0.35	-20.45%	22,620
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-	495
Sep 22, 2026	0.45	0.45	0.44	0.44	0.44	-6.36%	7,000
Sep 21, 2026	0.47	0.47	0.47	0.47	0.47	1.30%	1,561
Sep 17, 2026	0.46	0.46	0.46	0.46	0.46	15.97%	600
Sep 16, 2026	0.50	0.50	0.37	0.40	0.40	-11.11%	1,500
Sep 15, 2026	0.54	0.54	0.40	0.45	0.45	-16.67%	21,370
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