Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.470
-0.020 (-0.57%)
At close: Aug 7, 2026, 4:00 PM EDT
3.540
+0.070 (2.02%)
Pre-market: Aug 10, 2026, 9:00 AM EDT
Psyence Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.60 | 3.60 | 3.45 | 3.47 | 3.47 | -0.57% | 61,302 |
| Aug 6, 2026 | 3.23 | 3.58 | 3.23 | 3.49 | 3.49 | 6.08% | 120,036 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.15 | 3.29 | 3.29 | 3.13% | 61,536 |
| Aug 4, 2026 | 3.15 | 3.30 | 3.08 | 3.19 | 3.19 | 1.27% | 33,107 |
| Aug 3, 2026 | 3.24 | 3.24 | 3.07 | 3.15 | 3.15 | -0.63% | 31,392 |
| Jul 31, 2026 | 3.21 | 3.24 | 3.05 | 3.17 | 3.17 | -5.65% | 70,552 |
| Jul 30, 2026 | 3.06 | 3.74 | 3.00 | 3.36 | 3.36 | 12.75% | 447,717 |
| Jul 29, 2026 | 3.16 | 3.20 | 2.96 | 2.98 | 2.98 | -5.70% | 18,195 |
| Jul 28, 2026 | 3.05 | 3.20 | 2.96 | 3.16 | 3.16 | 3.95% | 52,065 |
| Jul 27, 2026 | 2.99 | 3.04 | 2.85 | 3.04 | 3.04 | 3.05% | 32,891 |
| Jul 24, 2026 | 2.94 | 3.00 | 2.80 | 2.95 | 2.95 | 4.61% | 41,581 |
| Jul 23, 2026 | 3.03 | 3.03 | 2.73 | 2.82 | 2.82 | -4.41% | 62,875 |
| Jul 22, 2026 | 3.11 | 3.11 | 2.84 | 2.95 | 2.95 | -5.14% | 55,391 |
| Jul 21, 2026 | 3.23 | 3.23 | 3.04 | 3.11 | 3.11 | -1.58% | 75,354 |
| Jul 20, 2026 | 3.10 | 3.26 | 3.04 | 3.16 | 3.16 | 2.93% | 86,264 |
| Jul 17, 2026 | 3.04 | 3.15 | 2.94 | 3.07 | 3.07 | 1.99% | 96,411 |
| Jul 16, 2026 | 3.05 | 3.16 | 2.90 | 3.01 | 3.01 | 4.15% | 375,239 |
| Jul 15, 2026 | 2.89 | 2.96 | 2.83 | 2.89 | 2.89 | 0.70% | 410,671 |
| Jul 14, 2026 | 2.94 | 2.96 | 2.82 | 2.87 | 2.87 | 0.70% | 23,707 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.82 | 2.85 | 2.85 | -4.04% | 30,519 |
| Jul 10, 2026 | 2.92 | 3.00 | 2.90 | 2.97 | 2.97 | 1.37% | 28,348 |
| Jul 9, 2026 | 3.00 | 3.08 | 2.91 | 2.93 | 2.93 | 1.03% | 22,199 |
| Jul 8, 2026 | 3.02 | 3.03 | 2.90 | 2.90 | 2.90 | -6.75% | 20,418 |
| Jul 7, 2026 | 3.02 | 3.21 | 2.93 | 3.11 | 3.11 | 1.63% | 20,812 |
| Jul 6, 2026 | 3.00 | 3.11 | 2.97 | 3.06 | 3.06 | 0.66% | 13,536 |
| Jul 2, 2026 | 3.12 | 3.22 | 3.01 | 3.04 | 3.04 | -2.25% | 40,822 |
| Jul 1, 2026 | 2.99 | 3.28 | 2.99 | 3.11 | 3.11 | 1.63% | 41,643 |
| Jun 30, 2026 | 3.04 | 3.20 | 3.01 | 3.06 | 3.06 | -1.29% | 25,726 |
| Jun 29, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 4.38% | 35,137 |
| Jun 26, 2026 | 2.71 | 3.09 | 2.71 | 2.97 | 2.97 | 9.59% | 62,629 |
| Jun 25, 2026 | 2.70 | 2.85 | 2.62 | 2.71 | 2.71 | -1.45% | 57,425 |
| Jun 24, 2026 | 2.95 | 3.10 | 2.71 | 2.75 | 2.75 | -5.50% | 62,985 |
| Jun 23, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -6.13% | 25,173 |
| Jun 22, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 36,233 |
| Jun 18, 2026 | 3.08 | 3.15 | 2.98 | 3.15 | 3.15 | 1.94% | 34,511 |
| Jun 17, 2026 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -2.52% | 29,896 |
| Jun 16, 2026 | 3.26 | 3.35 | 3.04 | 3.17 | 3.17 | -3.94% | 42,238 |
| Jun 15, 2026 | 3.42 | 3.43 | 3.21 | 3.30 | 3.30 | -0.90% | 65,210 |
| Jun 12, 2026 | 3.50 | 3.53 | 3.23 | 3.33 | 3.33 | -4.58% | 66,137 |
| Jun 11, 2026 | 3.33 | 3.50 | 3.10 | 3.49 | 3.49 | 6.40% | 131,726 |
| Jun 10, 2026 | 3.31 | 3.40 | 3.24 | 3.28 | 3.28 | -1.50% | 27,061 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.33 | 3.33 | 3.33 | -7.50% | 54,958 |
| Jun 8, 2026 | 3.53 | 3.69 | 3.51 | 3.60 | 3.60 | 2.56% | 41,419 |
| Jun 5, 2026 | 3.73 | 3.79 | 3.47 | 3.51 | 3.51 | -4.88% | 69,700 |
| Jun 4, 2026 | 3.92 | 4.00 | 3.39 | 3.69 | 3.69 | -6.58% | 155,937 |
| Jun 3, 2026 | 4.01 | 4.75 | 3.80 | 3.95 | 3.95 | - | 381,985 |
| Jun 2, 2026 | 4.13 | 4.15 | 3.93 | 3.95 | 3.95 | -5.73% | 66,512 |
| Jun 1, 2026 | 4.30 | 4.35 | 4.11 | 4.19 | 4.19 | 0.96% | 74,860 |
| May 29, 2026 | 4.32 | 4.40 | 4.13 | 4.15 | 4.15 | -5.03% | 56,689 |
| May 28, 2026 | 4.32 | 4.45 | 4.07 | 4.37 | 4.37 | 1.16% | 77,554 |