PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.010
+0.077 (8.25%)
At close: Oct 29, 2025, 4:00 PM EDT
1.050
+0.040 (3.96%)
After-hours: Oct 29, 2025, 7:59 PM EDT
PDS Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.91 | 1.16 | 0.91 | 1.01 | 1.01 | 8.25% | 6,283,859 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.07% | 251,171 |
| Oct 27, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.53% | 408,776 |
| Oct 24, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -0.02% | 297,036 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -1.62% | 645,472 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -3.61% | 435,411 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -0.90% | 375,408 |
| Oct 20, 2025 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 5.66% | 552,986 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -2.04% | 344,154 |
| Oct 16, 2025 | 0.98 | 1.02 | 0.92 | 0.95 | 0.95 | -3.22% | 1,051,220 |
| Oct 15, 2025 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.43% | 329,811 |
| Oct 14, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -3.03% | 389,333 |
| Oct 13, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 0.90% | 403,767 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.92% | 395,114 |
| Oct 9, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.41% | 451,968 |
| Oct 8, 2025 | 0.96 | 1.04 | 0.95 | 1.00 | 1.00 | 3.71% | 802,835 |
| Oct 7, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | 0.16% | 527,077 |
| Oct 6, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -5.62% | 910,676 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | - | 633,214 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 352,775 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 191,510 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 280,379 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 421,278 |
| Sep 26, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 445,599 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 380,616 |
| Sep 24, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 394,691 |
| Sep 23, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 386,300 |
| Sep 22, 2025 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 372,452 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 939,959 |
| Sep 18, 2025 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | - | 1,873,106 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 331,584 |
| Sep 16, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 358,260 |
| Sep 15, 2025 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | - | 473,632 |
| Sep 12, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 384,857 |
| Sep 11, 2025 | 1.22 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 420,628 |
| Sep 10, 2025 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 4.24% | 331,315 |
| Sep 9, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 298,778 |
| Sep 8, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 329,712 |
| Sep 5, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 304,117 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.16 | 1.22 | 1.22 | -6.15% | 584,643 |
| Sep 3, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 552,509 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 352,622 |
| Aug 29, 2025 | 1.24 | 1.26 | 1.18 | 1.24 | 1.24 | - | 401,415 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.18 | 1.24 | 1.24 | -3.13% | 531,909 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 455,238 |
| Aug 26, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 751,425 |
| Aug 25, 2025 | 1.25 | 1.47 | 1.24 | 1.30 | 1.30 | 9.24% | 3,777,145 |
| Aug 22, 2025 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 241,451 |
| Aug 21, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 135,495 |
| Aug 20, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | - | 367,198 |