PharmaCyte Biotech, Inc. (PMCB)

NASDAQ: PMCB · Real-Time Price · USD

0.7501

-0.0300 (-3.85%)

At close: Apr 23, 2026, 4:00 PM EDT

0.7499

-0.0002 (-0.03%)

After-hours: Apr 23, 2026, 4:10 PM EDT

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.75	0.75	0.74	0.74	-	-4.91%	54,627
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%	100,795
Apr 20, 2026	0.71	0.77	0.71	0.76	0.76	4.86%	168,755
Apr 17, 2026	0.72	0.74	0.72	0.73	0.73	0.12%	53,506
Apr 16, 2026	0.74	0.77	0.71	0.73	0.73	-4.45%	228,717
Apr 15, 2026	0.69	0.80	0.68	0.76	0.76	11.35%	346,555
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%	70,340
Apr 8, 2026	0.69	0.70	0.67	0.68	0.68	0.03%	78,862
Apr 7, 2026	0.69	0.72	0.68	0.68	0.68	-3.69%	18,459
Apr 6, 2026	0.69	0.74	0.68	0.71	0.71	2.49%	121,074
Apr 2, 2026	0.71	0.75	0.68	0.69	0.69	0.10%	73,156
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%	90,700
Mar 30, 2026	0.69	0.75	0.67	0.67	0.67	-5.23%	117,129
Mar 27, 2026	0.82	0.82	0.69	0.71	0.71	-9.25%	233,944
Mar 26, 2026	0.76	0.84	0.76	0.78	0.78	2.52%	268,339
Mar 25, 2026	0.78	0.82	0.76	0.76	0.76	-2.44%	76,429
Mar 24, 2026	0.70	0.82	0.70	0.78	0.78	7.93%	567,892
Mar 23, 2026	0.69	0.75	0.66	0.72	0.72	5.23%	190,581
Mar 20, 2026	0.72	0.75	0.63	0.69	0.69	-2.17%	256,450
Mar 19, 2026	0.72	0.75	0.70	0.70	0.70	0.29%	79,641
Mar 18, 2026	0.72	0.76	0.68	0.70	0.70	1.45%	382,056
Mar 17, 2026	0.73	0.74	0.68	0.69	0.69	-1.57%	98,399
Mar 16, 2026	0.69	0.75	0.68	0.70	0.70	1.56%	118,188
Mar 13, 2026	0.70	0.70	0.69	0.69	0.69	-0.69%	30,150
Mar 12, 2026	0.69	0.71	0.68	0.70	0.70	2.21%	20,293
Mar 11, 2026	0.70	0.71	0.67	0.68	0.68	-	68,459
Mar 10, 2026	0.70	0.75	0.67	0.68	0.68	-2.87%	63,686
Mar 9, 2026	0.77	0.79	0.69	0.70	0.70	-7.03%	123,429
Mar 6, 2026	0.65	0.79	0.65	0.75	0.75	15.72%	481,998
Mar 5, 2026	0.69	0.70	0.63	0.65	0.65	-6.08%	81,443
Mar 4, 2026	0.71	0.72	0.69	0.69	0.69	-2.28%	133,773
Mar 3, 2026	0.68	0.75	0.68	0.71	0.71	0.60%	37,772
Mar 2, 2026	0.68	0.72	0.68	0.70	0.70	2.13%	59,190
Feb 27, 2026	0.70	0.72	0.68	0.69	0.69	-1.97%	77,888
Feb 26, 2026	0.73	0.74	0.70	0.70	0.70	-2.36%	64,710
Feb 25, 2026	0.74	0.75	0.72	0.72	0.72	2.27%	72,956
Feb 24, 2026	0.69	0.75	0.69	0.71	0.71	2.17%	105,468
Feb 23, 2026	0.70	0.73	0.67	0.69	0.69	-1.78%	204,166
Feb 20, 2026	0.71	0.76	0.69	0.70	0.70	-2.57%	98,690
Feb 19, 2026	0.68	0.75	0.67	0.72	0.72	9.74%	245,166
Feb 18, 2026	0.67	0.69	0.64	0.66	0.66	0.84%	38,364
Feb 17, 2026	0.67	0.68	0.64	0.65	0.65	-4.28%	62,932
Feb 13, 2026	0.70	0.70	0.65	0.68	0.68	2.89%	71,714
Feb 12, 2026	0.74	0.74	0.65	0.66	0.66	-8.75%	197,821
Feb 11, 2026	0.79	0.80	0.71	0.72	0.72	-7.30%	148,897