Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
4.210
-0.100 (-2.32%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Psyence Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.37 | 4.37 | 4.19 | 4.21 | 4.21 | -2.32% | 14,677 |
| Aug 27, 2026 | 4.36 | 4.48 | 4.25 | 4.31 | 4.31 | -0.23% | 20,178 |
| Aug 26, 2026 | 4.28 | 4.50 | 4.28 | 4.32 | 4.32 | 1.17% | 42,470 |
| Aug 25, 2026 | 4.22 | 4.44 | 4.22 | 4.27 | 4.27 | 1.18% | 40,615 |
| Aug 24, 2026 | 4.29 | 4.34 | 4.14 | 4.22 | 4.22 | -2.54% | 34,373 |
| Aug 21, 2026 | 4.00 | 4.49 | 3.91 | 4.33 | 4.33 | 10.18% | 102,004 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.73 | 3.93 | 3.93 | -4.15% | 55,147 |
| Aug 19, 2026 | 4.45 | 4.69 | 3.91 | 4.10 | 4.10 | -8.28% | 206,607 |
| Aug 18, 2026 | 3.60 | 5.00 | 3.52 | 4.47 | 4.47 | 23.82% | 851,414 |
| Aug 17, 2026 | 3.42 | 3.79 | 3.41 | 3.61 | 3.61 | 3.74% | 42,265 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.43 | 3.48 | 3.48 | -2.25% | 18,606 |
| Aug 13, 2026 | 3.31 | 3.58 | 3.22 | 3.56 | 3.56 | 6.27% | 29,663 |
| Aug 12, 2026 | 3.38 | 3.49 | 3.31 | 3.35 | 3.35 | -1.47% | 23,453 |
| Aug 11, 2026 | 3.46 | 3.49 | 3.35 | 3.40 | 3.40 | -2.30% | 17,458 |
| Aug 10, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | 0.29% | 28,965 |
| 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 |