PharmaCyte Biotech, Inc. (PMCB)

NASDAQ: PMCB · Real-Time Price · USD

0.3990

-0.0031 (-0.77%)

At close: Nov 11, 2026, 4:00 PM EST

0.3900

-0.0090 (-2.26%)

After-hours: Nov 11, 2026, 6:27 PM EST

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.31	0.43	0.25	0.40	0.40	-0.77%	1,268,851
Nov 10, 2026	0.40	0.41	0.38	0.40	0.40	-1.20%	115,902
Nov 9, 2026	0.36	0.43	0.36	0.41	0.41	13.06%	183,196
Nov 6, 2026	0.36	0.38	0.36	0.36	0.36	-4.05%	37,654
Nov 5, 2026	0.39	0.40	0.34	0.38	0.38	-1.52%	204,102
Nov 4, 2026	0.34	0.42	0.34	0.38	0.38	12.03%	908,505
Nov 3, 2026	0.32	0.34	0.32	0.34	0.34	9.60%	63,410
Nov 2, 2026	0.31	0.32	0.31	0.31	0.31	2.71%	40,844
Oct 30, 2026	0.34	0.34	0.30	0.30	0.30	-9.03%	121,689
Oct 29, 2026	0.35	0.38	0.33	0.33	0.33	-0.78%	41,126
Oct 28, 2026	0.34	0.38	0.33	0.33	0.33	-2.45%	17,782
Oct 27, 2026	0.35	0.37	0.34	0.34	0.34	-2.00%	69,450
Oct 26, 2026	0.37	0.40	0.35	0.35	0.35	-1.44%	11,532
Oct 23, 2026	0.35	0.40	0.34	0.36	0.36	1.49%	44,692
Oct 22, 2026	0.37	0.37	0.34	0.35	0.35	0.78%	32,897
Oct 21, 2026	0.34	0.37	0.34	0.35	0.35	1.49%	50,850
Oct 20, 2026	0.34	0.37	0.34	0.34	0.34	0.06%	25,042
Oct 19, 2026	0.34	0.37	0.34	0.34	0.34	0.53%	26,348
Oct 16, 2026	0.35	0.36	0.34	0.34	0.34	-4.81%	32,984
Oct 15, 2026	0.34	0.36	0.34	0.36	0.36	2.55%	54,058
Oct 14, 2026	0.36	0.37	0.34	0.35	0.35	-2.08%	40,430
Oct 13, 2026	0.36	0.37	0.35	0.36	0.36	-2.52%	61,381
Oct 12, 2026	0.39	0.40	0.36	0.37	0.37	-9.72%	121,360
Oct 9, 2026	0.41	0.41	0.39	0.40	0.40	1.76%	93,499
Oct 8, 2026	0.41	0.42	0.39	0.40	0.40	-2.02%	214,131
Oct 7, 2026	0.42	0.42	0.40	0.41	0.41	-3.98%	97,500
Oct 6, 2026	0.39	0.44	0.39	0.42	0.42	8.28%	232,056
Oct 5, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	73,620
Oct 2, 2026	0.41	0.42	0.40	0.40	0.40	-0.94%	44,651
Oct 1, 2026	0.42	0.44	0.40	0.40	0.40	-1.63%	82,721
Sep 30, 2026	0.42	0.44	0.41	0.41	0.41	-2.00%	193,638
Sep 29, 2026	0.43	0.45	0.42	0.42	0.42	-0.21%	110,848
Sep 28, 2026	0.44	0.44	0.41	0.42	0.42	-4.78%	142,299
Sep 25, 2026	0.45	0.47	0.44	0.44	0.44	-3.37%	400,555
Sep 24, 2026	0.43	0.47	0.43	0.46	0.46	6.51%	288,890
Sep 23, 2026	0.44	0.46	0.42	0.43	0.43	-6.54%	241,273
Sep 22, 2026	0.44	0.46	0.44	0.46	0.46	1.71%	98,126
Sep 21, 2026	0.46	0.46	0.44	0.45	0.45	-1.94%	100,513
Sep 18, 2026	0.41	0.48	0.41	0.46	0.46	8.42%	470,779
Sep 17, 2026	0.41	0.45	0.40	0.42	0.42	1.87%	462,547
Sep 16, 2026	0.38	0.50	0.38	0.42	0.42	8.87%	3,377,877
Sep 15, 2026	0.38	0.42	0.33	0.38	0.38	-2.47%	1,039,534
Sep 14, 2026	0.44	0.45	0.35	0.39	0.39	-12.93%	596,853
Sep 11, 2026	0.44	0.47	0.43	0.45	0.45	1.79%	49,040
Sep 10, 2026	0.48	0.50	0.43	0.44	0.44	-6.94%	121,483
Sep 9, 2026	0.49	0.50	0.47	0.48	0.48	-2.80%	66,689
Sep 8, 2026	0.49	0.52	0.48	0.49	0.49	0.51%	230,265
Sep 4, 2026	0.50	0.50	0.49	0.49	0.49	-0.98%	45,369
Sep 3, 2026	0.49	0.51	0.48	0.49	0.49	2.21%	137,096
Sep 2, 2026	0.49	0.50	0.47	0.48	0.48	-1.52%	48,263