PDS Biotechnology Corporation (PDSB)
NASDAQ: PDSB · Real-Time Price · USD
1.300
+0.235 (22.07%)
At close: Oct 27, 2026, 4:00 PM EDT
1.340
+0.040 (3.08%)
After-hours: Oct 27, 2026, 7:59 PM EDT
PDS Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.06 | 1.39 | 1.04 | 1.30 | 1.30 | 22.07% | 10,671,166 |
| Oct 26, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -4.05% | 2,289,264 |
| Oct 23, 2026 | 1.11 | 1.13 | 1.06 | 1.11 | 1.11 | -4.31% | 2,704,086 |
| Oct 22, 2026 | 1.16 | 1.22 | 1.12 | 1.16 | 1.16 | -6.45% | 5,122,579 |
| Oct 21, 2026 | 1.00 | 1.31 | 0.99 | 1.24 | 1.24 | 29.10% | 15,239,955 |
| Oct 20, 2026 | 0.93 | 0.99 | 0.90 | 0.96 | 0.96 | 4.80% | 4,092,760 |
| Oct 19, 2026 | 1.13 | 1.14 | 0.92 | 0.92 | 0.92 | -18.89% | 8,431,702 |
| Oct 16, 2026 | 1.25 | 1.26 | 1.09 | 1.13 | 1.13 | -13.08% | 6,935,836 |
| Oct 15, 2026 | 1.37 | 1.39 | 1.10 | 1.30 | 1.30 | -7.80% | 10,232,696 |
| Oct 14, 2026 | 1.60 | 1.67 | 1.38 | 1.41 | 1.41 | -11.88% | 9,457,712 |
| Oct 13, 2026 | 1.43 | 1.79 | 1.39 | 1.60 | 1.60 | 5.26% | 16,967,351 |
| Oct 12, 2026 | 1.49 | 1.55 | 1.38 | 1.52 | 1.52 | 10.14% | 15,076,379 |
| Oct 9, 2026 | 1.04 | 1.40 | 1.00 | 1.38 | 1.38 | 35.29% | 16,061,955 |
| Oct 8, 2026 | 1.04 | 1.10 | 0.96 | 1.02 | 1.02 | -4.23% | 4,875,779 |
| Oct 7, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | 1.91% | 5,604,561 |
| 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% | 78,550,936 |
| 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 |