PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
0.9400
+0.0900 (10.59%)
Aug 14, 2025, 11:20 AM - Market open
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 4,303 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 7,725 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 11,474 |
| Jul 28, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 6.81% | 17,535 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | 0.53% | 22,564 |
| Jul 24, 2025 | 0.96 | 1.04 | 0.95 | 0.95 | 0.95 | -1.04% | 50,800 |
| Jul 23, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -2.97% | 46,579 |
| Jul 22, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | -0.57% | 42,749 |
| Jul 21, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -3.39% | 55,824 |
| Jul 18, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 35,731 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.00 | 1.02 | 1.02 | -8.93% | 46,517 |
| Jul 16, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.27% | 31,511 |
| Jul 15, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 0.55% | 10,810 |
| Jul 14, 2025 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 8,371 |
| Jul 11, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -1.55% | 21,613 |
| Jul 10, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | -1.17% | 6,579 |
| Jul 9, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 7,872 |
| Jul 8, 2025 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | - | 13,405 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 26,482 |
| Jul 3, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 4,487 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | - | 8,488 |
| Jul 1, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 47,617 |
| Jun 30, 2025 | 1.05 | 1.12 | 1.02 | 1.09 | 1.09 | 5.83% | 37,367 |
| Jun 27, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 5,335 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 2,220 |
| Jun 25, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 3,087 |
| Jun 24, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 7,952 |
| Jun 23, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | - | 18,985 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 5,090 |
| Jun 18, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | - | 8,854 |
| Jun 17, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 7,182 |
| Jun 16, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 16,598 |
| Jun 13, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,146 |
| Jun 12, 2025 | 1.01 | 1.13 | 1.01 | 1.02 | 1.02 | -5.56% | 9,051 |
| Jun 11, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | 6,731 |
| Jun 10, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.85% | 5,150 |
| Jun 9, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 14,473 |
| Jun 6, 2025 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -8.52% | 16,544 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 2.29% | 9,682 |
| Jun 4, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 9,824 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 8,256 |