Propanc Biopharma, Inc. (PPCB)
NASDAQ: PPCB · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Aug 21, 2026, 4:00 PM EDT
1.050
-0.030 (-2.78%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Propanc Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 25,127 |
| Aug 20, 2026 | 1.13 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 20,118 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -1.72% | 36,322 |
| Aug 18, 2026 | 1.12 | 1.19 | 1.10 | 1.16 | 1.16 | 0.87% | 32,126 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.15 | 1.15 | 1.15 | -5.74% | 46,489 |
| Aug 14, 2026 | 1.21 | 1.29 | 1.20 | 1.22 | 1.22 | - | 39,379 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | 33,372 |
| Aug 12, 2026 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | 3.42% | 39,033 |
| Aug 11, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 1.74% | 43,523 |
| Aug 10, 2026 | 1.20 | 1.24 | 1.07 | 1.15 | 1.15 | -4.17% | 81,987 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -11.76% | 192,668 |
| Aug 6, 2026 | 1.25 | 1.60 | 1.10 | 1.36 | 1.36 | 15.25% | 1,234,813 |
| Aug 5, 2026 | 1.06 | 1.32 | 1.05 | 1.18 | 1.18 | 15.69% | 595,001 |
| Aug 4, 2026 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -2.86% | 47,645 |
| Aug 3, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 75,598 |
| Jul 31, 2026 | 1.07 | 1.08 | 0.95 | 1.01 | 1.01 | -2.88% | 39,354 |
| Jul 30, 2026 | 1.00 | 1.08 | 0.97 | 1.04 | 1.04 | 5.05% | 47,911 |
| Jul 29, 2026 | 1.19 | 1.24 | 0.95 | 0.99 | 0.99 | -18.18% | 187,705 |
| Jul 28, 2026 | 1.29 | 1.30 | 1.17 | 1.21 | 1.21 | -8.33% | 78,304 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.20 | 1.32 | 1.32 | -3.65% | 50,345 |
| Jul 24, 2026 | 1.44 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 15,480 |
| Jul 23, 2026 | 1.44 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 38,925 |
| Jul 22, 2026 | 1.41 | 1.47 | 1.36 | 1.44 | 1.44 | 4.35% | 104,861 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | - | 48,056 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.33 | 1.38 | 1.38 | -7.38% | 115,093 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.40 | 1.49 | 1.49 | -6.29% | 151,194 |
| Jul 16, 2026 | 1.70 | 1.74 | 1.47 | 1.59 | 1.59 | -2.45% | 323,185 |
| Jul 15, 2026 | 1.62 | 1.69 | 1.60 | 1.63 | 1.63 | - | 114,279 |
| Jul 14, 2026 | 1.62 | 1.67 | 1.56 | 1.63 | 1.63 | 1.87% | 96,815 |
| Jul 13, 2026 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 96,708 |
| Jul 10, 2026 | 1.75 | 1.79 | 1.57 | 1.61 | 1.61 | -9.55% | 221,268 |
| Jul 9, 2026 | 1.75 | 1.90 | 1.72 | 1.78 | 1.78 | -1.11% | 209,227 |
| Jul 8, 2026 | 1.77 | 1.89 | 1.76 | 1.80 | 1.80 | -1.10% | 197,086 |
| Jul 7, 2026 | 1.88 | 1.95 | 1.57 | 1.82 | 1.82 | -3.19% | 4,726,486 |
| Jul 6, 2026 | 1.69 | 2.00 | 1.65 | 1.88 | 1.88 | 6.21% | 1,295,344 |
| Jul 2, 2026 | 2.02 | 2.47 | 1.58 | 1.77 | 1.77 | 22.92% | 53,166,306 |
| Jul 1, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -4.00% | 46,439 |
| Jun 30, 2026 | 1.57 | 1.57 | 1.46 | 1.50 | 1.50 | -5.06% | 55,440 |
| Jun 29, 2026 | 1.47 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 333,661 |
| Jun 26, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | -2.65% | 53,783 |
| Jun 25, 2026 | 1.50 | 1.55 | 1.44 | 1.51 | 1.51 | 1.34% | 123,459 |
| Jun 24, 2026 | 1.42 | 1.53 | 1.40 | 1.49 | 1.49 | 1.36% | 108,121 |
| Jun 23, 2026 | 1.44 | 1.50 | 1.35 | 1.47 | 1.47 | -0.68% | 97,656 |
| Jun 22, 2026 | 1.46 | 1.53 | 1.37 | 1.48 | 1.48 | 0.68% | 133,297 |
| Jun 18, 2026 | 1.66 | 1.68 | 1.41 | 1.47 | 1.47 | -14.04% | 244,079 |
| Jun 17, 2026 | 1.79 | 1.88 | 1.67 | 1.71 | 1.71 | -11.40% | 217,468 |
| Jun 16, 2026 | 2.18 | 2.18 | 1.68 | 1.93 | 1.93 | -10.23% | 732,033 |
| Jun 15, 2026 | 2.00 | 2.39 | 1.92 | 2.15 | 2.15 | -5.29% | 823,193 |
| Jun 12, 2026 | 2.00 | 2.39 | 1.83 | 2.27 | 2.27 | -6.58% | 1,868,179 |
| Jun 11, 2026 | 3.21 | 6.79 | 2.41 | 2.43 | 2.43 | 80.00% | 174,627,176 |