Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
6.63
+0.30 (4.83%)
At close: Sep 18, 2026, 4:00 PM EDT
6.54
-0.08 (-1.27%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Psyence Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.30 | 6.85 | 6.19 | 6.63 | 6.63 | 4.83% | 133,138 |
| Sep 17, 2026 | 5.84 | 6.67 | 5.70 | 6.32 | 6.32 | 8.59% | 129,962 |
| Sep 16, 2026 | 6.03 | 6.06 | 5.80 | 5.82 | 5.82 | -4.12% | 40,220 |
| Sep 15, 2026 | 5.92 | 6.27 | 5.71 | 6.07 | 6.07 | 1.17% | 67,933 |
| Sep 14, 2026 | 5.44 | 6.14 | 5.39 | 6.00 | 6.00 | 11.11% | 172,715 |
| Sep 11, 2026 | 5.02 | 5.63 | 4.93 | 5.40 | 5.40 | 8.65% | 134,486 |
| Sep 10, 2026 | 4.73 | 5.12 | 4.68 | 4.97 | 4.97 | 2.69% | 56,612 |
| Sep 9, 2026 | 4.68 | 4.98 | 4.55 | 4.84 | 4.84 | 2.11% | 86,519 |
| Sep 8, 2026 | 4.58 | 4.85 | 4.53 | 4.74 | 4.74 | 4.41% | 70,028 |
| Sep 4, 2026 | 4.38 | 4.71 | 4.33 | 4.54 | 4.54 | 2.48% | 27,766 |
| Sep 3, 2026 | 4.31 | 4.60 | 4.26 | 4.43 | 4.43 | 1.37% | 21,419 |
| Sep 2, 2026 | 4.35 | 4.50 | 4.28 | 4.37 | 4.37 | - | 21,400 |
| Sep 1, 2026 | 4.30 | 4.37 | 4.21 | 4.37 | 4.37 | 0.69% | 17,590 |
| Aug 31, 2026 | 4.22 | 4.40 | 4.10 | 4.34 | 4.34 | 3.09% | 26,537 |
| Aug 28, 2026 | 4.37 | 4.37 | 4.19 | 4.21 | 4.21 | -2.32% | 16,078 |
| Aug 27, 2026 | 4.36 | 4.48 | 4.25 | 4.31 | 4.31 | -0.23% | 20,281 |
| Aug 26, 2026 | 4.28 | 4.50 | 4.28 | 4.32 | 4.32 | 1.17% | 42,592 |
| Aug 25, 2026 | 4.22 | 4.44 | 4.22 | 4.27 | 4.27 | 1.18% | 43,670 |
| Aug 24, 2026 | 4.29 | 4.34 | 4.14 | 4.22 | 4.22 | -2.54% | 37,618 |
| Aug 21, 2026 | 4.00 | 4.49 | 3.91 | 4.33 | 4.33 | 10.18% | 103,388 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.73 | 3.93 | 3.93 | -4.15% | 58,089 |
| Aug 19, 2026 | 4.45 | 4.69 | 3.91 | 4.10 | 4.10 | -8.28% | 207,085 |
| Aug 18, 2026 | 3.60 | 5.00 | 3.52 | 4.47 | 4.47 | 23.82% | 898,249 |
| Aug 17, 2026 | 3.42 | 3.79 | 3.41 | 3.61 | 3.61 | 3.74% | 43,201 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.43 | 3.48 | 3.48 | -2.25% | 18,627 |
| Aug 13, 2026 | 3.31 | 3.58 | 3.22 | 3.56 | 3.56 | 6.27% | 30,614 |
| Aug 12, 2026 | 3.38 | 3.49 | 3.31 | 3.35 | 3.35 | -1.47% | 23,474 |
| Aug 11, 2026 | 3.46 | 3.49 | 3.35 | 3.40 | 3.40 | -2.30% | 18,535 |
| Aug 10, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | 0.29% | 29,234 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.45 | 3.47 | 3.47 | -0.57% | 61,814 |
| 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 |