Psyence Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	3.90	4.26	3.88	4.01	4.01	2.56%	87,103
May 19, 2026	4.46	4.47	3.75	3.91	3.91	-15.18%	134,367
May 18, 2026	4.77	4.77	4.40	4.61	4.61	-6.11%	92,966
May 15, 2026	5.04	5.34	4.80	4.91	4.91	-2.58%	137,239
May 14, 2026	5.06	5.19	4.90	5.04	5.04	-2.33%	110,146
May 13, 2026	5.45	5.52	5.05	5.16	5.16	-7.36%	365,438
May 12, 2026	5.20	5.70	5.16	5.57	5.57	5.69%	84,181
May 11, 2026	5.28	5.56	5.00	5.27	5.27	-5.72%	96,558
May 8, 2026	5.90	5.99	5.41	5.59	5.59	-7.14%	134,639
May 7, 2026	5.96	6.26	5.84	6.02	6.02	1.52%	107,550
May 6, 2026	6.00	6.16	5.91	5.93	5.93	-2.95%	128,549
May 5, 2026	6.38	6.38	5.85	6.11	6.11	-8.67%	132,814
May 4, 2026	5.92	6.69	5.53	6.69	6.69	7.04%	230,116
May 1, 2026	6.59	6.94	5.80	6.25	6.25	-5.16%	1,072,695
Apr 30, 2026	4.58	6.87	4.58	6.59	6.59	29.72%	669,014
Apr 29, 2026	6.16	6.16	4.76	5.08	5.08	-21.73%	398,169
Apr 28, 2026	6.91	6.95	6.02	6.49	6.49	-7.94%	262,342
Apr 27, 2026	7.08	7.40	6.71	7.05	7.05	-10.87%	470,288
Apr 24, 2026	9.84	10.14	7.87	7.91	7.91	-12.40%	1,385,260
Apr 23, 2026	8.57	9.21	8.06	9.03	9.03	0.67%	1,295,383
Apr 22, 2026	8.06	9.18	7.57	8.97	8.97	-5.48%	2,174,860
Apr 21, 2026	11.38	11.47	9.05	9.49	9.49	-16.02%	4,191,149
Apr 20, 2026	13.12	16.96	11.06	11.30	11.30	48.68%	42,274,163
Apr 17, 2026	9.82	10.53	7.11	7.60	7.60	29.47%	50,506,158
Apr 16, 2026	2.81	9.97	2.73	5.87	5.87	103.82%	53,763,239
Apr 15, 2026	2.74	2.91	2.74	2.88	2.88	-2.37%	24,385
Apr 14, 2026	2.63	2.95	2.63	2.95	2.95	5.73%	38,159
Apr 13, 2026	2.56	2.83	2.55	2.79	2.79	4.49%	20,343
Apr 10, 2026	2.55	2.75	2.48	2.67	2.67	6.80%	53,006
Apr 9, 2026	2.48	2.57	2.41	2.50	2.50	0.40%	24,653
Apr 8, 2026	2.65	2.65	2.40	2.49	2.49	-0.40%	21,129
Apr 7, 2026	2.47	2.52	2.45	2.50	2.50	-1.19%	23,874
Apr 6, 2026	2.55	2.56	2.50	2.53	2.53	2.43%	7,251
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%	12,040
Mar 31, 2026	2.49	2.49	2.41	2.46	2.46	-2.38%	4,047
Mar 30, 2026	2.53	2.60	2.34	2.52	2.52	-1.56%	31,834
Mar 27, 2026	2.50	2.63	2.50	2.56	2.56	-2.66%	12,423
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	-	5,260
Mar 23, 2026	2.38	2.49	2.38	2.43	2.43	1.25%	15,535
Mar 20, 2026	2.40	2.46	2.30	2.40	2.40	2.13%	5,150
Mar 19, 2026	2.59	2.59	2.28	2.35	2.35	-7.48%	19,055
Mar 18, 2026	2.60	2.60	2.52	2.54	2.54	-1.93%	9,762
Mar 17, 2026	2.50	2.59	2.40	2.59	2.59	3.60%	15,878
Mar 16, 2026	2.41	2.57	2.40	2.50	2.50	1.63%	21,962
Mar 13, 2026	2.44	2.47	2.41	2.46	2.46	-	3,163
Mar 12, 2026	2.46	2.51	2.43	2.46	2.46	-1.20%	8,860
Mar 11, 2026	2.50	2.55	2.49	2.49	2.49	-0.80%	9,224