Psyence Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.48	2.57	2.41	2.50	2.50	0.40%	24,553
Apr 8, 2026	2.65	2.65	2.40	2.49	2.49	-0.40%	21,127
Apr 7, 2026	2.47	2.52	2.45	2.50	2.50	-1.19%	23,748
Apr 6, 2026	2.55	2.56	2.50	2.53	2.53	2.43%	7,245
Apr 2, 2026	2.39	2.51	2.26	2.47	2.47	4.22%	27,903
Apr 1, 2026	2.42	2.43	2.33	2.37	2.37	-3.66%	12,029
Mar 31, 2026	2.49	2.49	2.41	2.46	2.46	-2.38%	3,934
Mar 30, 2026	2.53	2.60	2.34	2.52	2.52	-1.56%	31,827
Mar 27, 2026	2.50	2.63	2.50	2.56	2.56	-2.66%	12,128
Mar 26, 2026	2.43	2.64	2.40	2.63	2.63	8.23%	32,131
Mar 25, 2026	2.42	2.43	2.36	2.43	2.43	-	8,155
Mar 24, 2026	2.36	2.43	2.36	2.43	2.43	-	5,103
Mar 23, 2026	2.38	2.49	2.38	2.43	2.43	1.25%	15,488
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