Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.160
+0.090 (2.93%)
At close: Jul 20, 2026, 4:00 PM EDT
3.150
-0.010 (-0.32%)
After-hours: Jul 20, 2026, 7:34 PM EDT
Psyence Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.10 | 3.26 | 3.04 | 3.16 | 3.16 | 2.93% | 85,657 |
| Jul 17, 2026 | 3.04 | 3.15 | 2.94 | 3.07 | 3.07 | 1.99% | 88,940 |
| Jul 16, 2026 | 3.05 | 3.16 | 2.90 | 3.01 | 3.01 | 4.15% | 368,254 |
| Jul 15, 2026 | 2.89 | 2.96 | 2.83 | 2.89 | 2.89 | 0.70% | 17,468 |
| Jul 14, 2026 | 2.94 | 2.96 | 2.82 | 2.87 | 2.87 | 0.70% | 23,494 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.82 | 2.85 | 2.85 | -4.04% | 29,705 |
| Jul 10, 2026 | 2.92 | 3.00 | 2.90 | 2.97 | 2.97 | 1.37% | 26,333 |
| Jul 9, 2026 | 3.00 | 3.08 | 2.91 | 2.93 | 2.93 | 1.03% | 21,548 |
| Jul 8, 2026 | 3.02 | 3.03 | 2.90 | 2.90 | 2.90 | -6.75% | 20,325 |
| Jul 7, 2026 | 3.02 | 3.21 | 2.93 | 3.11 | 3.11 | 1.63% | 20,263 |
| Jul 6, 2026 | 3.00 | 3.11 | 2.97 | 3.06 | 3.06 | 0.66% | 12,411 |
| Jul 2, 2026 | 3.12 | 3.22 | 3.01 | 3.04 | 3.04 | -2.25% | 38,052 |
| Jul 1, 2026 | 2.99 | 3.28 | 2.99 | 3.11 | 3.11 | 1.63% | 40,038 |
| Jun 30, 2026 | 3.04 | 3.20 | 3.01 | 3.06 | 3.06 | -1.29% | 25,143 |
| 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 |
| May 27, 2026 | 4.39 | 4.40 | 4.20 | 4.32 | 4.32 | -3.79% | 41,696 |
| May 26, 2026 | 4.15 | 4.77 | 4.10 | 4.49 | 4.49 | 9.51% | 73,837 |
| May 22, 2026 | 4.10 | 4.44 | 4.04 | 4.10 | 4.10 | 0.99% | 77,229 |
| May 21, 2026 | 4.04 | 4.21 | 3.84 | 4.06 | 4.06 | 1.25% | 74,063 |
| May 20, 2026 | 3.90 | 4.26 | 3.88 | 4.01 | 4.01 | 2.56% | 98,199 |
| May 19, 2026 | 4.46 | 4.47 | 3.75 | 3.91 | 3.91 | -15.18% | 137,129 |
| May 18, 2026 | 4.77 | 4.77 | 4.40 | 4.61 | 4.61 | -6.11% | 95,932 |
| 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 |