Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
2.540
-0.080 (-3.05%)
At close: Feb 27, 2026, 4:00 PM EST
2.450
-0.090 (-3.54%)
After-hours: Feb 27, 2026, 7:28 PM EST
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.62 | 2.68 | 2.46 | 2.54 | 2.54 | -3.05% | 39,320 |
| Feb 26, 2026 | 2.48 | 2.65 | 2.42 | 2.62 | 2.62 | 2.34% | 36,371 |
| Feb 25, 2026 | 2.19 | 2.57 | 2.19 | 2.56 | 2.56 | 14.80% | 77,941 |
| Feb 24, 2026 | 2.16 | 2.42 | 2.11 | 2.23 | 2.23 | - | 176,878 |
| Feb 23, 2026 | 2.57 | 2.61 | 1.92 | 2.23 | 2.23 | -10.80% | 2,487,921 |
| Feb 20, 2026 | 2.64 | 2.64 | 2.47 | 2.50 | 2.50 | -4.43% | 37,959 |
| Feb 19, 2026 | 2.65 | 2.65 | 2.42 | 2.62 | 2.62 | -1.47% | 29,802 |
| Feb 18, 2026 | 2.73 | 2.78 | 2.66 | 2.66 | 2.66 | -4.84% | 15,680 |
| Feb 17, 2026 | 3.07 | 3.09 | 2.72 | 2.79 | 2.79 | -9.71% | 45,898 |
| Feb 13, 2026 | 2.79 | 3.10 | 2.79 | 3.09 | 3.09 | 9.96% | 112,692 |
| Feb 12, 2026 | 2.87 | 3.01 | 2.73 | 2.81 | 2.81 | -5.07% | 82,581 |
| Feb 11, 2026 | 3.19 | 3.23 | 2.92 | 2.96 | 2.96 | -6.92% | 62,584 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.00 | 3.18 | 3.18 | 0.95% | 45,146 |
| Feb 9, 2026 | 3.07 | 3.42 | 2.95 | 3.15 | 3.15 | 0.64% | 183,465 |
| Feb 6, 2026 | 2.85 | 3.27 | 2.75 | 3.13 | 3.13 | 8.30% | 98,991 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.74 | 2.89 | 2.89 | -10.80% | 138,587 |
| Feb 4, 2026 | 3.07 | 3.25 | 2.54 | 3.24 | 3.24 | 4.85% | 195,655 |
| Feb 3, 2026 | 3.24 | 3.35 | 2.74 | 3.09 | 3.09 | -18.68% | 546,086 |
| Feb 2, 2026 | 3.96 | 12.64 | 3.65 | 3.80 | 3.80 | -5.09% | 5,003,980 |
| Jan 30, 2026 | 4.34 | 4.92 | 4.00 | 4.00 | 4.00 | -11.10% | 83,472 |
| Jan 29, 2026 | 4.31 | 5.18 | 4.21 | 4.50 | 4.50 | -6.42% | 45,600 |
| Jan 28, 2026 | 4.00 | 5.31 | 3.93 | 4.81 | 4.81 | 22.03% | 228,780 |
| Jan 27, 2026 | 4.08 | 4.09 | 3.91 | 3.94 | 3.94 | -4.80% | 27,357 |
| Jan 26, 2026 | 4.27 | 4.44 | 4.13 | 4.14 | 4.14 | -9.70% | 34,698 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.30 | 4.59 | 4.59 | -3.45% | 36,108 |
| Jan 22, 2026 | 5.17 | 5.24 | 4.71 | 4.75 | 4.75 | -12.70% | 66,333 |
| Jan 21, 2026 | 4.75 | 5.70 | 4.00 | 5.44 | 5.44 | 29.97% | 395,130 |
| Jan 16, 2026 | 4.30 | 4.31 | 3.84 | 4.19 | 4.19 | - | 81,090 |
| Jan 15, 2026 | 4.43 | 4.43 | 4.06 | 4.19 | 4.19 | -13.90% | 86,972 |
| Jan 14, 2026 | 4.75 | 4.86 | 4.64 | 4.86 | 4.86 | -0.55% | 37,518 |
| Jan 13, 2026 | 5.00 | 5.02 | 4.70 | 4.89 | 4.89 | -1.53% | 34,488 |
| Jan 12, 2026 | 4.94 | 5.19 | 4.89 | 4.97 | 4.97 | -0.66% | 50,604 |
| Jan 9, 2026 | 4.77 | 5.13 | 4.77 | 5.00 | 5.00 | 4.14% | 49,140 |
| Jan 8, 2026 | 4.88 | 4.88 | 4.69 | 4.80 | 4.80 | -2.77% | 16,350 |
| Jan 7, 2026 | 4.75 | 5.00 | 4.66 | 4.94 | 4.94 | 7.49% | 43,694 |
| Jan 6, 2026 | 4.56 | 4.74 | 4.39 | 4.59 | 4.59 | 1.30% | 26,944 |
| Jan 5, 2026 | 5.13 | 5.13 | 4.18 | 4.54 | 4.54 | -9.19% | 114,616 |
| Jan 2, 2026 | 4.84 | 4.99 | 4.53 | 4.99 | 4.99 | 6.05% | 35,645 |
| Dec 31, 2025 | 5.13 | 5.13 | 4.14 | 4.71 | 4.71 | -5.37% | 88,892 |
| Dec 30, 2025 | 5.25 | 5.38 | 4.93 | 4.98 | 4.98 | -9.48% | 49,610 |
| Dec 29, 2025 | 5.63 | 5.63 | 5.41 | 5.50 | 5.50 | -5.44% | 38,940 |
| Dec 26, 2025 | 5.35 | 5.92 | 5.33 | 5.81 | 5.81 | 4.49% | 68,170 |
| Dec 24, 2025 | 5.53 | 5.71 | 5.32 | 5.56 | 5.56 | -4.30% | 43,272 |
| Dec 23, 2025 | 5.29 | 5.94 | 5.00 | 5.81 | 5.81 | 2.43% | 138,430 |
| Dec 22, 2025 | 6.22 | 6.22 | 5.33 | 5.68 | 5.68 | -9.20% | 233,801 |
| Dec 19, 2025 | 9.00 | 9.19 | 6.06 | 6.25 | 6.25 | -31.51% | 5,543,418 |
| Dec 18, 2025 | 9.31 | 9.64 | 8.94 | 9.13 | 9.13 | -1.35% | 21,913 |
| Dec 17, 2025 | 9.50 | 9.63 | 9.00 | 9.25 | 9.25 | -3.27% | 17,906 |
| Dec 16, 2025 | 8.94 | 9.56 | 8.94 | 9.56 | 9.56 | 3.38% | 27,056 |
| Dec 15, 2025 | 9.25 | 9.69 | 9.13 | 9.25 | 9.25 | -6.33% | 37,245 |