PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
0.8780
-0.0021 (-0.24%)
Nov 11, 2025, 4:00 PM EST - Market closed
PharmaCyte Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 0.90 | 0.93 | 0.85 | 0.88 | 0.88 | -0.24% | 3,311 |
| Nov 10, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | 3.30% | 41,562 |
| Nov 7, 2025 | 0.83 | 0.87 | 0.79 | 0.85 | 0.85 | 1.19% | 40,410 |
| Nov 6, 2025 | 0.90 | 0.92 | 0.83 | 0.84 | 0.84 | -4.89% | 71,464 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.53% | 43,114 |
| Nov 4, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.99% | 34,792 |
| Nov 3, 2025 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -1.35% | 25,922 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.87% | 23,566 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -2.28% | 43,419 |
| Oct 29, 2025 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -2.33% | 70,774 |
| Oct 28, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -0.41% | 35,841 |
| Oct 27, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | 1.03% | 134,258 |
| Oct 24, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.78% | 35,698 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.02% | 32,593 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -1.88% | 14,092 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | -0.16% | 27,727 |
| Oct 20, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.10% | 19,468 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -0.58% | 29,094 |
| Oct 16, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -3.47% | 70,959 |
| Oct 15, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 85,567 |
| Oct 14, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 116,103 |
| Oct 13, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 25,916 |
| Oct 10, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 40,435 |
| 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 |