Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
2.400
+0.050 (2.13%)
At close: Mar 20, 2026, 4:00 PM EDT
2.300
-0.100 (-4.17%)
After-hours: Mar 20, 2026, 7:37 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.40 | 2.46 | 2.30 | 2.40 | 2.40 | 2.13% | 5,030 |
| Mar 19, 2026 | 2.59 | 2.59 | 2.28 | 2.35 | 2.35 | -7.48% | 18,949 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -1.93% | 9,695 |
| Mar 17, 2026 | 2.50 | 2.59 | 2.40 | 2.59 | 2.59 | 3.60% | 14,441 |
| Mar 16, 2026 | 2.41 | 2.57 | 2.40 | 2.50 | 2.50 | 1.63% | 21,795 |
| Mar 13, 2026 | 2.44 | 2.47 | 2.41 | 2.46 | 2.46 | - | 3,107 |
| Mar 12, 2026 | 2.46 | 2.51 | 2.43 | 2.46 | 2.46 | -1.20% | 8,850 |
| Mar 11, 2026 | 2.50 | 2.55 | 2.49 | 2.49 | 2.49 | -0.80% | 9,193 |
| Mar 10, 2026 | 2.50 | 2.60 | 2.47 | 2.51 | 2.51 | -1.57% | 29,343 |
| Mar 9, 2026 | 2.50 | 2.57 | 2.41 | 2.55 | 2.55 | 1.59% | 24,470 |
| Mar 6, 2026 | 2.54 | 2.59 | 2.47 | 2.51 | 2.51 | -1.95% | 26,708 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.48 | 2.56 | 2.56 | -1.16% | 7,865 |
| Mar 4, 2026 | 2.66 | 2.67 | 2.48 | 2.59 | 2.59 | -2.26% | 35,497 |
| Mar 3, 2026 | 2.51 | 2.66 | 2.30 | 2.65 | 2.65 | 3.52% | 43,291 |
| Mar 2, 2026 | 2.45 | 2.62 | 2.39 | 2.56 | 2.56 | 0.79% | 22,660 |
| 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 |