PharmaCyte Biotech, Inc. (PMCB)

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.83	0.84	0.76	0.82	0.82	-3.42%	212,540
Jan 29, 2026	0.90	0.90	0.79	0.85	0.85	-5.71%	306,352
Jan 28, 2026	0.95	0.95	0.87	0.90	0.90	-5.22%	136,150
Jan 27, 2026	0.99	1.00	0.90	0.95	0.95	-4.14%	183,045
Jan 26, 2026	0.97	1.05	0.94	0.99	0.99	5.53%	568,960
Jan 23, 2026	0.87	1.02	0.87	0.94	0.94	4.34%	1,355,301
Jan 22, 2026	0.88	0.90	0.86	0.90	0.90	2.74%	87,371
Jan 21, 2026	0.89	0.90	0.84	0.88	0.88	2.29%	143,983
Jan 20, 2026	0.90	0.92	0.85	0.86	0.86	-3.90%	118,433
Jan 16, 2026	0.93	0.94	0.88	0.89	0.89	-4.93%	172,033
Jan 15, 2026	0.89	1.00	0.88	0.94	0.94	2.33%	574,639
Jan 14, 2026	0.86	0.92	0.86	0.92	0.92	0.63%	88,239
Jan 13, 2026	0.85	0.93	0.84	0.91	0.91	1.26%	244,195
Jan 12, 2026	0.89	0.90	0.81	0.90	0.90	1.87%	303,435
Jan 9, 2026	0.92	0.94	0.87	0.88	0.88	-4.28%	206,737
Jan 8, 2026	0.95	0.98	0.83	0.92	0.92	10.95%	1,265,959
Jan 7, 2026	0.80	0.87	0.77	0.83	0.83	7.51%	283,556
Jan 6, 2026	0.77	0.85	0.76	0.77	0.77	1.31%	241,982
Jan 5, 2026	0.74	0.80	0.70	0.76	0.76	3.25%	496,807
Jan 2, 2026	0.74	0.75	0.70	0.74	0.74	1.93%	143,552
Dec 31, 2025	0.72	0.78	0.68	0.72	0.72	0.56%	289,643
Dec 30, 2025	0.69	0.75	0.69	0.72	0.72	1.91%	319,876
Dec 29, 2025	0.71	0.76	0.68	0.71	0.71	-0.51%	514,236
Dec 26, 2025	0.76	0.77	0.69	0.71	0.71	-7.18%	650,758
Dec 24, 2025	0.77	0.81	0.75	0.77	0.77	-0.68%	231,419
Dec 23, 2025	0.85	0.86	0.75	0.77	0.77	-8.18%	686,319
Dec 22, 2025	0.88	0.89	0.81	0.84	0.84	-2.19%	385,365
Dec 19, 2025	0.83	0.89	0.83	0.86	0.86	2.08%	211,481
Dec 18, 2025	0.83	0.88	0.82	0.84	0.84	1.85%	530,680
Dec 17, 2025	0.96	0.96	0.82	0.82	0.82	-13.18%	477,531
Dec 16, 2025	0.91	0.96	0.82	0.95	0.95	0.86%	547,756
Dec 15, 2025	1.00	1.05	0.93	0.94	0.94	-7.66%	317,476
Dec 12, 2025	1.00	1.02	0.94	1.02	1.02	-	700,635
Dec 11, 2025	1.07	1.12	0.96	1.02	1.02	-1.92%	1,494,885
Dec 10, 2025	1.09	1.14	1.00	1.04	1.04	-6.31%	1,763,538
Dec 9, 2025	1.16	1.20	1.06	1.11	1.11	-3.48%	1,756,530
Dec 8, 2025	1.17	1.25	1.06	1.15	1.15	-5.74%	2,315,200
Dec 5, 2025	1.29	1.51	1.11	1.22	1.22	0.83%	22,087,405
Dec 4, 2025	1.02	1.49	0.90	1.21	1.21	54.22%	112,313,308
Dec 3, 2025	0.75	0.89	0.73	0.78	0.78	5.02%	669,051
Dec 2, 2025	0.72	0.78	0.71	0.75	0.75	-0.37%	233,014
Dec 1, 2025	0.73	0.82	0.71	0.75	0.75	-3.06%	371,413
Nov 28, 2025	0.80	0.85	0.77	0.77	0.77	-6.07%	580,258
Nov 26, 2025	0.87	0.88	0.80	0.82	0.82	-7.46%	1,628,819
Nov 25, 2025	0.66	1.20	0.65	0.89	0.89	36.92%	57,916,388
Nov 24, 2025	0.65	0.65	0.63	0.65	0.65	-	30,167
Nov 21, 2025	0.67	0.71	0.63	0.65	0.65	3.17%	59,531
Nov 20, 2025	0.70	0.77	0.63	0.63	0.63	-11.76%	36,904
Nov 19, 2025	0.75	0.80	0.71	0.71	0.71	-5.18%	15,324
Nov 18, 2025	0.80	0.81	0.73	0.75	0.75	3.85%	30,544

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.