PharmaCyte Biotech, Inc. (PMCB)

NASDAQ: PMCB · Real-Time Price · USD

0.5460

-0.0441 (-7.47%)

At close: Aug 10, 2026, 4:00 PM EDT

0.5512

+0.0052 (0.95%)

After-hours: Aug 10, 2026, 7:31 PM EDT

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.59	0.60	0.55	0.55	0.55	-7.47%	186,942
Aug 7, 2026	0.58	0.60	0.57	0.59	0.59	-	63,593
Aug 6, 2026	0.59	0.61	0.58	0.59	0.59	0.02%	30,044
Aug 5, 2026	0.61	0.61	0.58	0.59	0.59	-1.83%	22,346
Aug 4, 2026	0.58	0.61	0.57	0.60	0.60	4.38%	257,450
Aug 3, 2026	0.58	0.59	0.55	0.58	0.58	-0.03%	131,684
Jul 31, 2026	0.60	0.60	0.56	0.58	0.58	-4.00%	155,914
Jul 30, 2026	0.59	0.62	0.55	0.60	0.60	2.48%	628,391
Jul 29, 2026	0.60	0.61	0.57	0.59	0.59	-0.76%	47,447
Jul 28, 2026	0.59	0.62	0.58	0.59	0.59	0.85%	112,662
Jul 27, 2026	0.60	0.63	0.57	0.59	0.59	-2.52%	140,797
Jul 24, 2026	0.60	0.63	0.58	0.60	0.60	-0.78%	82,246
Jul 23, 2026	0.61	0.62	0.59	0.60	0.60	-0.85%	117,508
Jul 22, 2026	0.62	0.63	0.58	0.61	0.61	-0.02%	113,212
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%	77,080
Jul 17, 2026	0.63	0.68	0.63	0.63	0.63	-4.06%	109,697
Jul 16, 2026	0.71	0.72	0.66	0.66	0.66	-6.46%	105,572
Jul 15, 2026	0.69	0.74	0.68	0.71	0.71	2.35%	89,791
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%	90,330
Jul 10, 2026	0.70	0.72	0.69	0.70	0.70	-0.50%	53,074
Jul 9, 2026	0.73	0.74	0.70	0.70	0.70	-1.42%	94,546
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%	108,602
Jul 6, 2026	0.73	0.77	0.73	0.73	0.73	2.10%	103,660
Jul 2, 2026	0.76	0.77	0.72	0.72	0.72	-3.51%	55,646
Jul 1, 2026	0.79	0.79	0.74	0.74	0.74	-3.77%	60,191
Jun 30, 2026	0.76	0.79	0.72	0.77	0.77	5.34%	163,024
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