PDS Biotechnology Corporation (PDSB)

NASDAQ: PDSB · Real-Time Price · USD

1.045

-0.155 (-12.92%)

At close: Oct 6, 2026, 4:00 PM EDT

1.030

-0.015 (-1.44%)

After-hours: Oct 6, 2026, 7:59 PM EDT

PDS Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	1.15	1.27	0.94	1.05	1.05	-12.92%	17,042,595
Oct 5, 2026	0.78	1.35	0.77	1.20	1.20	60.32%	78,038,984
Oct 2, 2026	0.72	0.75	0.71	0.75	0.75	6.00%	3,656,770
Oct 1, 2026	0.75	0.76	0.70	0.71	0.71	-5.94%	3,726,185
Sep 30, 2026	0.72	0.76	0.71	0.75	0.75	1.05%	4,585,569
Sep 29, 2026	0.75	0.77	0.73	0.74	0.74	-3.00%	2,706,430
Sep 28, 2026	0.78	0.79	0.73	0.77	0.77	-3.91%	4,042,377
Sep 25, 2026	0.80	0.82	0.78	0.80	0.80	-0.37%	3,937,366
Sep 24, 2026	0.81	0.81	0.75	0.80	0.80	-2.89%	6,097,351
Sep 23, 2026	0.88	0.91	0.82	0.82	0.82	-9.46%	9,724,154
Sep 22, 2026	0.86	1.00	0.81	0.91	0.91	8.09%	24,749,958
Sep 21, 2026	0.94	0.97	0.81	0.84	0.84	4.52%	17,073,163
Sep 18, 2026	0.82	0.90	0.75	0.81	0.81	-4.36%	18,976,900
Sep 17, 2026	0.91	1.00	0.82	0.84	0.84	-14.98%	35,878,142
Sep 16, 2026	0.65	1.06	0.62	0.99	0.99	69.25%	196,516,304
Sep 15, 2026	0.49	0.76	0.41	0.59	0.59	46.65%	372,179,892
Sep 14, 2026	0.28	0.45	0.26	0.40	0.40	35.33%	80,847,334
Sep 11, 2026	0.32	0.32	0.29	0.29	0.29	-6.47%	5,839,190
Sep 10, 2026	0.29	0.33	0.29	0.32	0.32	7.61%	12,732,505
Sep 9, 2026	0.30	0.32	0.29	0.29	0.29	-2.33%	19,253,134
Sep 8, 2026	0.49	0.65	0.26	0.30	0.30	36.36%	491,124,640
Sep 4, 2026	0.22	0.24	0.22	0.22	0.22	-	1,087,980
Sep 3, 2026	0.21	0.23	0.21	0.22	0.22	3.77%	835,433
Sep 2, 2026	0.20	0.22	0.20	0.21	0.21	3.92%	765,829
Sep 1, 2026	0.21	0.21	0.20	0.20	0.20	-4.67%	591,539
Aug 31, 2026	0.21	0.23	0.21	0.21	0.21	1.47%	1,356,644
Aug 28, 2026	0.22	0.23	0.21	0.21	0.21	-3.21%	837,683
Aug 27, 2026	0.22	0.23	0.21	0.22	0.22	-2.37%	1,246,132
Aug 26, 2026	0.22	0.23	0.22	0.22	0.22	0.77%	1,197,592
Aug 25, 2026	0.22	0.23	0.22	0.22	0.22	2.17%	1,185,908
Aug 24, 2026	0.22	0.22	0.21	0.22	0.22	-0.78%	697,412
Aug 21, 2026	0.21	0.24	0.21	0.22	0.22	4.60%	2,933,081
Aug 20, 2026	0.20	0.22	0.20	0.21	0.21	4.09%	2,008,671
Aug 19, 2026	0.21	0.24	0.20	0.20	0.20	-3.51%	3,758,567
Aug 18, 2026	0.22	0.23	0.21	0.21	0.21	-5.67%	1,038,648
Aug 17, 2026	0.23	0.23	0.21	0.22	0.22	-4.38%	1,817,713
Aug 14, 2026	0.23	0.24	0.23	0.23	0.23	-1.11%	1,747,296
Aug 13, 2026	0.24	0.25	0.22	0.23	0.23	-3.64%	4,384,237
Aug 12, 2026	0.26	0.27	0.23	0.24	0.24	-5.76%	7,116,928
Aug 11, 2026	0.68	0.68	0.23	0.26	0.26	-64.87%	28,273,576
Aug 10, 2026	0.77	0.80	0.71	0.73	0.73	-5.70%	197,073
Aug 7, 2026	0.74	0.80	0.74	0.78	0.78	3.77%	225,995
Aug 6, 2026	0.75	0.76	0.73	0.75	0.75	2.81%	408,248
Aug 5, 2026	0.73	0.73	0.70	0.73	0.73	0.93%	171,662
Aug 4, 2026	0.72	0.76	0.72	0.72	0.72	0.78%	292,017
Aug 3, 2026	0.69	0.74	0.69	0.71	0.71	4.12%	248,379
Jul 31, 2026	0.70	0.70	0.67	0.69	0.69	-1.85%	163,783
Jul 30, 2026	0.67	0.70	0.66	0.70	0.70	4.39%	124,730
Jul 29, 2026	0.67	0.68	0.65	0.67	0.67	-3.04%	118,061
Jul 28, 2026	0.70	0.71	0.67	0.69	0.69	-0.30%	75,980