Pharma-Bio Serv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.48	0.51	0.48	0.48	0.48	-2.04%	4,062
Feb 27, 2026	0.49	0.49	0.49	0.49	0.49	-4.85%	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	-14.34%	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	0.95%	2,000
Dec 10, 2025	0.55	0.55	0.55	0.55	0.48	2.55%	4,045