PharmaCyte Biotech, Inc. (PMCB)

NASDAQ: PMCB · Real-Time Price · USD

0.6101

-0.0132 (-2.12%)

At close: Jul 21, 2026, 4:00 PM EDT

0.6101

0.00 (0.00%)

After-hours: Jul 21, 2026, 4:10 PM EDT

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.62	0.63	0.60	0.61	0.61	-2.12%	166,337
Jul 20, 2026	0.64	0.66	0.61	0.62	0.62	-1.53%	77,030
Jul 17, 2026	0.63	0.68	0.63	0.63	0.63	-4.06%	108,697
Jul 16, 2026	0.71	0.72	0.66	0.66	0.66	-6.46%	104,158
Jul 15, 2026	0.69	0.74	0.68	0.71	0.71	2.35%	89,716
Jul 14, 2026	0.66	0.69	0.66	0.69	0.69	4.42%	69,213
Jul 13, 2026	0.70	0.72	0.66	0.66	0.66	-5.24%	88,814
Jul 10, 2026	0.70	0.72	0.69	0.70	0.70	-0.50%	52,924
Jul 9, 2026	0.73	0.74	0.70	0.70	0.70	-1.42%	93,746
Jul 8, 2026	0.72	0.73	0.71	0.71	0.71	-0.13%	38,079
Jul 7, 2026	0.74	0.74	0.71	0.71	0.71	-2.60%	108,601
Jul 6, 2026	0.73	0.77	0.73	0.73	0.73	2.10%	103,220
Jul 2, 2026	0.76	0.77	0.72	0.72	0.72	-3.51%	55,011
Jul 1, 2026	0.79	0.79	0.74	0.74	0.74	-3.77%	60,085
Jun 30, 2026	0.76	0.79	0.72	0.77	0.77	5.34%	160,524
Jun 29, 2026	0.74	0.78	0.73	0.73	0.73	-5.03%	79,276
Jun 26, 2026	0.73	0.78	0.72	0.77	0.77	1.44%	33,009
Jun 25, 2026	0.75	0.79	0.73	0.76	0.76	-1.20%	75,748
Jun 24, 2026	0.76	0.77	0.75	0.77	0.77	-1.07%	24,347
Jun 23, 2026	0.76	0.80	0.76	0.78	0.78	1.07%	78,219
Jun 22, 2026	0.72	0.80	0.71	0.77	0.77	7.01%	156,205
Jun 18, 2026	0.78	0.80	0.72	0.72	0.72	-8.82%	205,490
Jun 17, 2026	0.79	0.82	0.78	0.79	0.79	-4.93%	77,837
Jun 16, 2026	0.79	0.84	0.78	0.83	0.83	2.16%	150,973
Jun 15, 2026	0.77	0.84	0.77	0.81	0.81	6.50%	133,320
Jun 12, 2026	0.77	0.81	0.76	0.76	0.76	1.45%	172,947
Jun 11, 2026	0.70	0.78	0.70	0.75	0.75	7.16%	191,020
Jun 10, 2026	0.70	0.73	0.70	0.70	0.70	-	32,406
Jun 9, 2026	0.71	0.71	0.70	0.70	0.70	-	63,320
Jun 8, 2026	0.70	0.72	0.68	0.70	0.70	-	236,431
Jun 5, 2026	0.73	0.74	0.67	0.70	0.70	-3.50%	196,592
Jun 4, 2026	0.71	0.75	0.71	0.73	0.73	-0.17%	52,861
Jun 3, 2026	0.74	0.75	0.70	0.73	0.73	-3.27%	86,486
Jun 2, 2026	0.78	0.81	0.75	0.75	0.75	-6.11%	129,903
Jun 1, 2026	0.83	0.84	0.79	0.80	0.80	-4.11%	90,502
May 29, 2026	0.85	0.87	0.81	0.83	0.83	-2.67%	147,298
May 28, 2026	0.76	0.86	0.76	0.86	0.86	12.80%	412,078
May 27, 2026	0.79	0.80	0.76	0.76	0.76	-3.26%	79,159
May 26, 2026	0.80	0.81	0.77	0.79	0.79	-3.01%	125,526
May 22, 2026	0.79	0.86	0.77	0.81	0.81	1.75%	573,126
May 21, 2026	0.78	0.83	0.77	0.80	0.80	3.63%	263,228
May 20, 2026	0.75	0.81	0.70	0.77	0.77	4.95%	238,050
May 19, 2026	0.78	0.80	0.73	0.73	0.73	-3.68%	210,380
May 18, 2026	0.80	0.83	0.76	0.76	0.76	-5.52%	157,441
May 15, 2026	0.94	0.94	0.76	0.80	0.80	-15.38%	480,019
May 14, 2026	0.83	0.97	0.79	0.95	0.95	17.07%	1,781,248
May 13, 2026	0.77	0.85	0.74	0.81	0.81	2.78%	479,299
May 12, 2026	0.68	0.83	0.68	0.79	0.79	13.69%	835,502
May 11, 2026	0.75	0.77	0.67	0.69	0.69	-8.06%	183,632
May 8, 2026	0.78	0.80	0.74	0.76	0.76	-5.53%	59,458