PharmaCyte Biotech, Inc. (PMCB)

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.73	0.74	0.67	0.70	0.70	-3.50%	193,202
Jun 4, 2026	0.71	0.75	0.71	0.73	0.73	-0.17%	52,204
Jun 3, 2026	0.74	0.75	0.70	0.73	0.73	-3.27%	86,336
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
May 7, 2026	0.74	0.80	0.74	0.80	0.80	3.90%	93,066
May 6, 2026	0.74	0.78	0.72	0.77	0.77	5.05%	136,973
May 5, 2026	0.75	0.76	0.72	0.73	0.73	-3.55%	68,278
May 4, 2026	0.77	0.78	0.74	0.76	0.76	0.62%	86,225
May 1, 2026	0.73	0.76	0.72	0.76	0.76	4.61%	74,417
Apr 30, 2026	0.76	0.78	0.72	0.72	0.72	-3.73%	113,887
Apr 29, 2026	0.75	0.78	0.75	0.75	0.75	-1.32%	19,880
Apr 28, 2026	0.75	0.77	0.72	0.76	0.76	-0.35%	48,885
Apr 27, 2026	0.71	0.78	0.70	0.76	0.76	5.59%	131,885
Apr 24, 2026	0.74	0.76	0.72	0.72	0.72	-3.68%	67,667
Apr 23, 2026	0.78	0.78	0.71	0.75	0.75	-3.87%	55,242
Apr 22, 2026	0.75	0.79	0.74	0.78	0.78	1.31%	125,105
Apr 21, 2026	0.75	0.77	0.73	0.77	0.77	0.79%	100,796
Apr 20, 2026	0.71	0.77	0.71	0.76	0.76	4.86%	170,495
Apr 17, 2026	0.72	0.74	0.72	0.73	0.73	0.12%	54,865
Apr 16, 2026	0.74	0.77	0.71	0.73	0.73	-4.44%	229,417
Apr 15, 2026	0.69	0.80	0.68	0.76	0.76	11.34%	358,316
Apr 14, 2026	0.69	0.73	0.68	0.68	0.68	-0.57%	247,976
Apr 13, 2026	0.64	0.69	0.64	0.69	0.69	5.33%	85,345
Apr 10, 2026	0.68	0.70	0.65	0.65	0.65	-2.81%	53,267
Apr 9, 2026	0.72	0.72	0.67	0.67	0.67	-1.37%	70,440
Apr 8, 2026	0.69	0.70	0.67	0.68	0.68	0.03%	79,312
Apr 7, 2026	0.69	0.72	0.68	0.68	0.68	-3.69%	19,690
Apr 6, 2026	0.69	0.74	0.68	0.71	0.71	2.49%	121,734
Apr 2, 2026	0.71	0.75	0.68	0.69	0.69	0.10%	78,506
Apr 1, 2026	0.67	0.74	0.67	0.69	0.69	3.59%	161,508
Mar 31, 2026	0.70	0.72	0.66	0.67	0.67	-0.83%	93,006
Mar 30, 2026	0.69	0.75	0.67	0.67	0.67	-5.23%	117,232
Mar 27, 2026	0.82	0.82	0.69	0.71	0.71	-9.25%	241,444
Mar 26, 2026	0.76	0.84	0.76	0.78	0.78	2.52%	270,445

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.