Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
4.970
-0.150 (-2.93%)
At close: Oct 9, 2026, 4:00 PM EDT
4.998
+0.028 (0.57%)
After-hours: Oct 9, 2026, 7:37 PM EDT
Psyence Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.21 | 5.21 | 4.93 | 4.97 | 4.97 | -2.93% | 23,963 |
| Oct 8, 2026 | 4.88 | 5.22 | 4.86 | 5.12 | 5.12 | 4.92% | 67,041 |
| Oct 7, 2026 | 4.93 | 5.10 | 4.84 | 4.88 | 4.88 | -2.79% | 16,219 |
| Oct 6, 2026 | 5.08 | 5.30 | 4.89 | 5.02 | 5.02 | -1.18% | 50,238 |
| Oct 5, 2026 | 5.27 | 5.56 | 4.96 | 5.08 | 5.08 | -1.55% | 139,652 |
| Oct 2, 2026 | 5.52 | 5.63 | 5.12 | 5.16 | 5.16 | -5.84% | 74,786 |
| Oct 1, 2026 | 5.42 | 5.70 | 5.40 | 5.48 | 5.48 | 0.37% | 14,476 |
| Sep 30, 2026 | 5.43 | 5.72 | 5.38 | 5.46 | 5.46 | 0.55% | 17,813 |
| Sep 29, 2026 | 5.68 | 5.73 | 5.41 | 5.43 | 5.43 | -4.15% | 27,742 |
| Sep 28, 2026 | 5.59 | 5.82 | 5.51 | 5.67 | 5.67 | 1.89% | 48,325 |
| Sep 25, 2026 | 5.81 | 5.96 | 5.41 | 5.56 | 5.56 | -5.12% | 110,555 |
| Sep 24, 2026 | 6.19 | 6.37 | 5.61 | 5.86 | 5.86 | -7.13% | 137,649 |
| Sep 23, 2026 | 5.87 | 7.19 | 5.87 | 6.31 | 6.31 | 3.44% | 295,247 |
| Sep 22, 2026 | 6.50 | 6.50 | 5.85 | 6.10 | 6.10 | -6.44% | 179,233 |
| Sep 21, 2026 | 6.64 | 6.90 | 6.50 | 6.52 | 6.52 | -1.58% | 91,314 |
| Sep 18, 2026 | 6.30 | 6.85 | 6.19 | 6.63 | 6.63 | 4.83% | 134,681 |
| Sep 17, 2026 | 5.84 | 6.67 | 5.70 | 6.32 | 6.32 | 8.59% | 134,918 |
| Sep 16, 2026 | 6.03 | 6.06 | 5.80 | 5.82 | 5.82 | -4.12% | 40,465 |
| Sep 15, 2026 | 5.92 | 6.27 | 5.71 | 6.07 | 6.07 | 1.17% | 68,489 |
| Sep 14, 2026 | 5.44 | 6.14 | 5.39 | 6.00 | 6.00 | 11.11% | 173,957 |
| 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 |