PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.020
+0.010 (0.99%)
Oct 10, 2025, 2:02 PM EDT - Market open
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | - | -1.96% | 11,513 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 30,088 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 10,710 |
| Oct 7, 2025 | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | -1.94% | 48,886 |
| Oct 6, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 107,157 |
| Oct 3, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 64,683 |
| Oct 2, 2025 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 3.08% | 92,042 |
| Oct 1, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.05% | 122,730 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.06% | 77,948 |
| Sep 29, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | 1.03% | 59,299 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -0.10% | 29,206 |
| Sep 25, 2025 | 1.07 | 1.09 | 0.96 | 0.97 | 0.97 | -9.25% | 81,058 |
| Sep 24, 2025 | 1.14 | 1.18 | 0.91 | 1.07 | 1.07 | 12.02% | 696,225 |
| Sep 23, 2025 | 0.99 | 1.04 | 0.91 | 0.96 | 0.96 | -4.48% | 320,938 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 2.03% | 78,009 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.95% | 22,999 |
| Sep 18, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | 4.07% | 174,745 |
| Sep 17, 2025 | 0.98 | 1.01 | 0.93 | 0.93 | 0.93 | -7.64% | 119,758 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 40,249 |
| Sep 15, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 81,569 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 76,168 |
| Sep 11, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 62,578 |
| Sep 10, 2025 | 1.08 | 1.09 | 0.98 | 1.01 | 1.01 | -5.34% | 82,954 |
| Sep 9, 2025 | 1.07 | 1.18 | 1.05 | 1.07 | 1.07 | -5.58% | 196,415 |
| Sep 8, 2025 | 0.97 | 1.25 | 0.95 | 1.13 | 1.13 | 20.07% | 533,374 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 0.78% | 8,101 |
| Sep 4, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -2.87% | 67,989 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | 3.21% | 82,208 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -0.80% | 75,794 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.19% | 33,507 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 13,248 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 24,752 |
| Aug 26, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 40,044 |
| Aug 25, 2025 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 5.67% | 55,576 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | 1.04% | 77,338 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | 2.60% | 106,749 |
| Aug 20, 2025 | 1.03 | 1.06 | 0.92 | 0.94 | 0.94 | -7.26% | 438,765 |
| Aug 19, 2025 | 1.08 | 1.13 | 0.95 | 1.01 | 1.01 | -0.10% | 765,984 |
| Aug 18, 2025 | 0.89 | 1.05 | 0.87 | 1.01 | 1.01 | 12.23% | 275,511 |
| Aug 15, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.25% | 14,589 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | 4.56% | 84,400 |
| Aug 13, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 1.19% | 14,008 |
| Aug 12, 2025 | 0.87 | 1.00 | 0.84 | 0.84 | 0.84 | -4.10% | 108,240 |
| Aug 11, 2025 | 0.83 | 0.97 | 0.81 | 0.88 | 0.88 | 5.53% | 65,848 |
| Aug 8, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -2.35% | 21,377 |
| Aug 7, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | - | 41,939 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.80 | 0.85 | 0.85 | -16.26% | 134,131 |
| Aug 5, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.55% | 8,542 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.05% | 17,399 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 6,238 |