Psychemedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	2.18	2.30	2.18	2.30	2.30	-	2,646
Jul 9, 2025	2.25	2.31	2.25	2.30	2.30	2.22%	12,073
Jul 8, 2025	2.25	2.25	2.25	2.25	2.25	-6.25%	5,019
Jul 7, 2025	2.40	2.40	2.40	2.40	2.40	-	20
Jul 3, 2025	2.40	2.40	2.40	2.40	2.40	-	47
Jul 2, 2025	2.40	2.40	2.40	2.40	2.40	4.35%	15,004
Jul 1, 2025	2.25	2.30	2.25	2.30	2.30	2.68%	24,200
Jun 30, 2025	2.23	2.24	2.22	2.24	2.24	-0.18%	6,861
Jun 27, 2025	2.23	2.24	2.23	2.24	2.24	-0.18%	4,568
Jun 26, 2025	2.25	2.25	2.25	2.25	2.25	-2.26%	17,088
Jun 25, 2025	2.30	2.30	2.30	2.30	2.30	-	46
Jun 24, 2025	2.30	2.30	2.30	2.30	2.30	1.55%	1,108
Jun 23, 2025	2.27	2.27	2.27	2.27	2.27	-	39
Jun 20, 2025	2.21	2.27	2.21	2.27	2.27	0.67%	653
Jun 18, 2025	2.25	2.25	2.25	2.25	2.25	-	3
Jun 17, 2025	2.25	2.25	2.25	2.25	2.25	1.81%	400
Jun 16, 2025	2.21	2.21	2.21	2.21	2.21	-	9
Jun 13, 2025	2.21	2.21	2.21	2.21	2.21	-	9
Jun 12, 2025	2.21	2.21	2.21	2.21	2.21	-	14
Jun 11, 2025	2.21	2.21	2.21	2.21	2.21	-	3
Jun 10, 2025	2.21	2.21	2.21	2.21	2.21	-3.91%	1,014
Jun 9, 2025	2.21	2.30	2.21	2.30	2.30	3.79%	15,632
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