Psychemedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.22	2.22	2.22	2.22	2.22	-2.38%	159
Jun 5, 2025	2.24	2.27	2.24	2.27	2.27	0.89%	8,008
Jun 4, 2025	2.25	2.25	2.25	2.25	2.25	-	13
Jun 3, 2025	2.35	2.35	2.25	2.25	2.25	-6.25%	4,205
Jun 2, 2025	2.40	2.40	2.40	2.40	2.40	-	11
May 30, 2025	2.39	2.40	2.39	2.40	2.40	2.13%	14,925
May 29, 2025	2.35	2.35	2.35	2.35	2.35	-	8
May 28, 2025	2.36	2.36	2.30	2.35	2.35	-0.42%	7,611
May 27, 2025	2.21	2.36	2.21	2.36	2.36	2.61%	13,724
May 23, 2025	2.30	2.30	2.30	2.30	2.30	-	39
May 22, 2025	2.29	2.30	2.29	2.30	2.30	-	5,710
May 21, 2025	2.30	2.30	2.30	2.30	2.30	-1.71%	5,533
May 20, 2025	2.34	2.34	2.34	2.34	2.34	-	14
May 19, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	210
May 16, 2025	2.34	2.36	2.34	2.36	2.36	4.42%	4,411
May 15, 2025	2.27	2.27	2.26	2.26	2.26	-	4,102
May 14, 2025	2.26	2.26	2.26	2.26	2.26	-	71
May 13, 2025	2.26	2.26	2.26	2.26	2.26	-	16
May 12, 2025	2.26	2.26	2.26	2.26	2.26	-	23
May 9, 2025	2.28	2.29	2.26	2.26	2.26	-4.24%	6,953
May 8, 2025	2.36	2.36	2.36	2.36	2.36	-	33
May 7, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	5,168
May 6, 2025	2.33	2.40	2.33	2.34	2.34	1.30%	8,878
May 5, 2025	2.30	2.31	2.30	2.31	2.31	-0.65%	223
May 2, 2025	2.40	2.40	2.30	2.33	2.33	1.09%	4,645
May 1, 2025	2.30	2.30	2.30	2.30	2.30	-	231
Apr 30, 2025	2.30	2.30	2.30	2.30	2.30	-	8
Apr 29, 2025	2.30	2.30	2.30	2.30	2.30	-	2
Apr 28, 2025	2.30	2.30	2.30	2.30	2.30	-	16
Apr 25, 2025	2.32	2.35	2.29	2.30	2.30	-	11,474
Apr 24, 2025	2.33	2.33	2.30	2.30	2.30	-	5,063
Apr 23, 2025	2.30	2.30	2.30	2.30	2.30	-	900
Apr 22, 2025	2.30	2.30	2.30	2.30	2.30	2.68%	208
Apr 21, 2025	2.31	2.31	2.24	2.24	2.24	-3.03%	7,311
Apr 17, 2025	2.31	2.31	2.31	2.31	2.31	0.43%	409
Apr 16, 2025	2.30	2.30	2.30	2.30	2.30	4.55%	101
Apr 15, 2025	2.21	2.21	2.20	2.20	2.20	-2.65%	1,019
Apr 14, 2025	2.26	2.26	2.26	2.26	2.26	-	7
Apr 11, 2025	2.26	2.26	2.26	2.26	2.26	-	8
Apr 10, 2025	2.26	2.26	2.26	2.26	2.26	-	48
Apr 9, 2025	2.27	2.40	2.20	2.26	2.26	-1.74%	7,759
Apr 8, 2025	2.30	2.30	2.28	2.30	2.30	0.88%	11,001
Apr 7, 2025	2.35	2.35	2.28	2.28	2.28	-2.98%	8,550
Apr 4, 2025	2.34	2.35	2.34	2.35	2.35	1.29%	3,053
Apr 3, 2025	2.37	2.37	2.32	2.32	2.32	-0.43%	12,026
Apr 2, 2025	2.33	2.33	2.33	2.33	2.33	-	24
Apr 1, 2025	2.33	2.33	2.33	2.33	2.33	-	29
Mar 31, 2025	2.32	2.33	2.32	2.33	2.33	0.43%	529
Mar 28, 2025	2.35	2.38	2.32	2.32	2.32	1.75%	3,634
Mar 27, 2025	2.28	2.28	2.28	2.28	2.28	-	9