Propanc Biopharma, Inc. (PPCB)
NASDAQ: PPCB · Real-Time Price · USD
1.800
-0.070 (-3.74%)
Sep 10, 2025, 3:17 PM - Market open
Propanc Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.87 | 1.87 | 1.60 | 1.80 | - | -3.74% | 355,205 |
| Sep 9, 2025 | 1.98 | 2.06 | 1.80 | 1.87 | 1.87 | -4.10% | 286,924 |
| Sep 8, 2025 | 2.10 | 2.16 | 1.94 | 1.95 | 1.95 | -9.30% | 447,575 |
| Sep 5, 2025 | 2.05 | 2.60 | 2.05 | 2.15 | 2.15 | 8.59% | 1,201,430 |
| Sep 4, 2025 | 2.50 | 2.55 | 1.93 | 1.98 | 1.98 | -21.12% | 533,912 |
| Sep 3, 2025 | 2.81 | 2.82 | 2.50 | 2.51 | 2.51 | -8.06% | 546,566 |
| Sep 2, 2025 | 2.99 | 3.10 | 2.71 | 2.73 | 2.73 | -9.60% | 427,699 |
| Aug 29, 2025 | 3.10 | 3.24 | 3.00 | 3.02 | 3.02 | -3.21% | 187,736 |
| Aug 28, 2025 | 3.10 | 3.42 | 3.09 | 3.12 | 3.12 | 6.12% | 592,854 |
| Aug 27, 2025 | 2.92 | 3.00 | 2.83 | 2.94 | 2.94 | -2.97% | 344,769 |
| Aug 26, 2025 | 3.14 | 3.26 | 3.00 | 3.03 | 3.03 | -10.09% | 381,538 |
| Aug 25, 2025 | 3.38 | 3.45 | 3.15 | 3.37 | 3.37 | - | 729,517 |
| Aug 22, 2025 | 3.89 | 4.00 | 3.15 | 3.37 | 3.37 | -17.00% | 1,323,355 |
| Aug 21, 2025 | 4.17 | 4.56 | 3.81 | 4.06 | 4.06 | -7.73% | 1,481,302 |
| Aug 20, 2025 | 4.91 | 5.69 | 4.24 | 4.40 | 4.40 | 19.89% | 26,040,948 |
| Aug 19, 2025 | 4.84 | 4.98 | 3.51 | 3.67 | 3.67 | -37.26% | 2,441,643 |
| Aug 18, 2025 | 5.80 | 9.36 | 5.57 | 5.85 | 5.85 | 103.83% | 67,650,546 |
| Aug 15, 2025 | 4.00 | 4.50 | 2.82 | 2.87 | 2.87 | -72.40% | 507,582 |
| Aug 14, 2025 | 6.00 | 10.40 | 6.00 | 10.40 | 10.40 | 30.00% | 2,985 |
| Aug 13, 2025 | 5.03 | 8.98 | 4.28 | 8.00 | 8.00 | 28.91% | 8,701 |
| Aug 12, 2025 | 5.03 | 10.72 | 5.03 | 6.21 | 6.21 | -31.04% | 5,106 |
| Aug 11, 2025 | 5.01 | 9.00 | 5.01 | 9.00 | 9.00 | 47.54% | 1,252 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 25 |
| Aug 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 21 |
| Aug 6, 2025 | 7.10 | 7.10 | 6.00 | 6.10 | 6.10 | -38.38% | 1,068 |
| Aug 5, 2025 | 10.00 | 10.50 | 9.90 | 9.90 | 9.90 | 10.00% | 3,143 |
| Aug 4, 2025 | 7.20 | 9.00 | 6.00 | 9.00 | 9.00 | -6.25% | 951 |
| Aug 1, 2025 | 10.81 | 10.81 | 9.60 | 9.60 | 9.60 | -3.90% | 989 |
| Jul 31, 2025 | 10.12 | 10.12 | 7.28 | 9.99 | 9.99 | 5.27% | 2,157 |
| Jul 30, 2025 | 7.49 | 9.49 | 7.49 | 9.49 | 9.49 | 26.53% | 1,661 |
| Jul 29, 2025 | 5.80 | 7.50 | 5.80 | 7.50 | 7.50 | 31.39% | 3,087 |
| Jul 28, 2025 | 5.92 | 5.92 | 4.75 | 5.71 | 5.71 | -3.58% | 2,650 |
| Jul 25, 2025 | 4.75 | 5.92 | 4.62 | 5.92 | 5.92 | 28.70% | 1,506 |
| Jul 24, 2025 | 3.94 | 4.60 | 3.94 | 4.60 | 4.60 | 2.68% | 5,116 |
| Jul 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 43 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 4 |
| Jul 21, 2025 | 3.60 | 4.48 | 3.60 | 4.48 | 4.48 | -0.44% | 2,003 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.82% | 187 |
| Jul 17, 2025 | 4.90 | 4.99 | 3.47 | 4.99 | 4.99 | 45.06% | 2,190 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -29.91% | 6,022 |
| Jul 15, 2025 | 3.53 | 4.91 | 3.45 | 4.91 | 4.91 | -18.20% | 3,217 |
| Jul 14, 2025 | 4.32 | 6.00 | 4.32 | 6.00 | 6.00 | - | 1,289 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 45 |
| Jul 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 403 |
| Jul 9, 2025 | 6.00 | 7.00 | 4.26 | 6.00 | 6.00 | 73.91% | 8,853 |
| Jul 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,970 |
| Jul 7, 2025 | 3.81 | 3.81 | 3.45 | 3.45 | 3.45 | -18.82% | 1,970 |
| Jul 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | 2,353 |
| Jul 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 5 |
| Jul 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3 |