PDS Biotechnology Corporation (PDSB)

NASDAQ: PDSB · Real-Time Price · USD

Compare

0.9022

-0.0477 (-5.02%)

At close: Jan 26, 2026, 4:00 PM EST

0.8801

-0.0221 (-2.45%)

After-hours: Jan 26, 2026, 4:29 PM EST

PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.94	0.94	0.88	0.88	-	-6.97%	508,196
Jan 23, 2026	0.97	0.99	0.93	0.95	0.95	-1.97%	437,107
Jan 22, 2026	1.01	1.01	0.95	0.97	0.97	4.03%	1,228,565
Jan 21, 2026	0.95	0.99	0.93	0.93	0.93	-1.53%	790,164
Jan 20, 2026	0.93	0.99	0.92	0.95	0.95	-0.56%	669,642
Jan 16, 2026	0.95	1.00	0.93	0.95	0.95	0.70%	529,961
Jan 15, 2026	0.98	1.02	0.93	0.94	0.94	-4.12%	438,600
Jan 14, 2026	0.95	1.01	0.92	0.99	0.99	2.61%	1,061,467
Jan 13, 2026	0.98	1.03	0.96	0.96	0.96	-2.03%	613,994
Jan 12, 2026	1.08	1.09	0.91	0.98	0.98	-8.40%	1,636,412
Jan 9, 2026	1.05	1.15	1.02	1.07	1.07	7.72%	2,850,856
Jan 8, 2026	0.98	1.05	0.96	0.99	0.99	4.23%	902,694
Jan 7, 2026	0.91	0.99	0.91	0.95	0.95	5.00%	501,631
Jan 6, 2026	0.84	0.92	0.83	0.91	0.91	6.36%	429,137
Jan 5, 2026	0.84	0.87	0.81	0.85	0.85	2.41%	242,378
Jan 2, 2026	0.79	0.84	0.77	0.83	0.83	8.24%	321,402
Dec 31, 2025	0.81	0.81	0.76	0.77	0.77	-4.15%	644,361
Dec 30, 2025	0.81	0.84	0.80	0.80	0.80	-1.14%	356,639
Dec 29, 2025	0.88	0.88	0.78	0.81	0.81	-10.15%	775,756
Dec 26, 2025	0.91	0.93	0.88	0.90	0.90	1.22%	667,903
Dec 24, 2025	0.88	0.91	0.86	0.89	0.89	2.68%	151,561
Dec 23, 2025	0.89	0.91	0.86	0.87	0.87	-3.24%	244,015
Dec 22, 2025	0.88	0.93	0.86	0.90	0.90	1.01%	593,351
Dec 19, 2025	0.88	0.92	0.88	0.89	0.89	1.57%	414,565
Dec 18, 2025	0.90	0.94	0.87	0.88	0.88	1.20%	348,120
Dec 17, 2025	0.90	0.93	0.86	0.87	0.87	-3.90%	316,418
Dec 16, 2025	0.92	0.93	0.87	0.90	0.90	-1.92%	355,551
Dec 15, 2025	1.00	1.01	0.91	0.92	0.92	-5.70%	497,089
Dec 12, 2025	1.02	1.02	0.96	0.97	0.97	-3.55%	536,289
Dec 11, 2025	1.00	1.05	1.00	1.01	1.01	-0.98%	497,350
Dec 10, 2025	1.09	1.13	1.02	1.02	1.02	-3.77%	1,083,193
Dec 9, 2025	0.96	1.09	0.95	1.06	1.06	18.00%	2,300,029
Dec 8, 2025	0.87	0.91	0.86	0.90	0.90	3.25%	387,700
Dec 5, 2025	0.89	0.91	0.83	0.87	0.87	-2.70%	379,651
Dec 4, 2025	0.88	0.94	0.86	0.89	0.89	5.05%	613,715
Dec 3, 2025	0.76	0.86	0.75	0.85	0.85	10.88%	502,504
Dec 2, 2025	0.80	0.81	0.72	0.77	0.77	6.95%	1,115,360
Dec 1, 2025	0.77	0.78	0.70	0.72	0.72	-6.91%	485,275
Nov 28, 2025	0.80	0.82	0.77	0.77	0.77	-5.20%	355,750
Nov 26, 2025	0.76	0.81	0.74	0.81	0.81	9.08%	580,931
Nov 25, 2025	0.75	0.76	0.73	0.75	0.75	-1.52%	235,401
Nov 24, 2025	0.75	0.79	0.73	0.76	0.76	0.23%	274,871
Nov 21, 2025	0.75	0.79	0.74	0.76	0.76	-0.09%	423,056
Nov 20, 2025	0.79	0.82	0.74	0.76	0.76	0.81%	646,235
Nov 19, 2025	0.79	0.79	0.73	0.75	0.75	-4.93%	503,808
Nov 18, 2025	0.79	0.84	0.77	0.79	0.79	1.52%	492,738
Nov 17, 2025	0.85	0.85	0.76	0.78	0.78	-7.54%	1,084,009
Nov 14, 2025	0.86	0.89	0.84	0.84	0.84	-0.53%	475,108
Nov 13, 2025	0.95	0.96	0.84	0.85	0.85	-12.33%	2,156,663
Nov 12, 2025	1.06	1.10	0.95	0.96	0.96	-9.08%	1,460,730