PMCB Historical Prices
PharmaCyte Biotech, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
1.51
Period low
0.3021
Period change
-67.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.3350 | 0.3400 | 0.3021 | 0.3021 | -9.03% | 121,689 |
| Oct 29, 2026 | 0.3498 | 0.3798 | 0.3300 | 0.3321 | -0.78% | 41,127 |
| Oct 28, 2026 | 0.3401 | 0.3796 | 0.3347 | 0.3347 | -2.45% | 17,782 |
| Oct 27, 2026 | 0.3475 | 0.3736 | 0.3400 | 0.3431 | -2.00% | 69,450 |
| Oct 26, 2026 | 0.3724 | 0.3996 | 0.3450 | 0.3501 | -1.44% | 11,533 |
| Oct 23, 2026 | 0.3471 | 0.3998 | 0.3418 | 0.3552 | +1.49% | 44,692 |
| Oct 22, 2026 | 0.3705 | 0.3705 | 0.3431 | 0.3500 | +0.78% | 32,897 |
| Oct 21, 2026 | 0.3435 | 0.3666 | 0.3435 | 0.3473 | +1.49% | 50,850 |
| Oct 20, 2026 | 0.3401 | 0.3704 | 0.3401 | 0.3422 | +0.06% | 25,042 |
| Oct 19, 2026 | 0.3401 | 0.3720 | 0.3401 | 0.3420 | +0.53% | 26,348 |
| Oct 16, 2026 | 0.3500 | 0.3613 | 0.3401 | 0.3402 | -4.81% | 32,984 |
| Oct 15, 2026 | 0.3420 | 0.3624 | 0.3420 | 0.3574 | +2.55% | 54,058 |
| Oct 14, 2026 | 0.3570 | 0.3743 | 0.3401 | 0.3485 | -2.08% | 40,430 |
| Oct 13, 2026 | 0.3590 | 0.3740 | 0.3500 | 0.3559 | -2.52% | 61,381 |
| Oct 12, 2026 | 0.3920 | 0.3960 | 0.3589 | 0.3651 | -9.72% | 121,360 |
| Oct 9, 2026 | 0.4082 | 0.4149 | 0.3910 | 0.4044 | +1.76% | 93,499 |
| Oct 8, 2026 | 0.4073 | 0.4219 | 0.3865 | 0.3974 | -2.02% | 214,132 |
| Oct 7, 2026 | 0.4170 | 0.4220 | 0.4011 | 0.4056 | -3.98% | 97,501 |
| Oct 6, 2026 | 0.3900 | 0.4442 | 0.3900 | 0.4224 | +8.28% | 232,056 |
| Oct 5, 2026 | 0.4000 | 0.4096 | 0.3851 | 0.3901 | -2.50% | 73,620 |
| Oct 2, 2026 | 0.4081 | 0.4248 | 0.4001 | 0.4001 | -0.94% | 44,652 |
| Oct 1, 2026 | 0.4179 | 0.4384 | 0.4017 | 0.4039 | -1.63% | 82,722 |
| Sep 30, 2026 | 0.4200 | 0.4398 | 0.4081 | 0.4106 | -2.00% | 193,638 |
| Sep 29, 2026 | 0.4280 | 0.4467 | 0.4190 | 0.4190 | -0.21% | 110,848 |
| Sep 28, 2026 | 0.4380 | 0.4380 | 0.4108 | 0.4199 | -4.78% | 142,299 |
| Sep 25, 2026 | 0.4510 | 0.4740 | 0.4400 | 0.4410 | -3.37% | 400,555 |
| Sep 24, 2026 | 0.4280 | 0.4657 | 0.4280 | 0.4564 | +6.51% | 288,891 |
| Sep 23, 2026 | 0.4400 | 0.4580 | 0.4217 | 0.4285 | -6.54% | 241,273 |
| Sep 22, 2026 | 0.4443 | 0.4622 | 0.4442 | 0.4585 | +1.71% | 98,127 |
| Sep 21, 2026 | 0.4600 | 0.4600 | 0.4401 | 0.4508 | -1.94% | 100,514 |
| Sep 18, 2026 | 0.4120 | 0.4776 | 0.4089 | 0.4597 | +8.42% | 453,880 |
| Sep 17, 2026 | 0.4110 | 0.4480 | 0.4012 | 0.4240 | +1.87% | 462,548 |
| Sep 16, 2026 | 0.3750 | 0.5000 | 0.3750 | 0.4162 | +8.87% | 3,377,877 |
| Sep 15, 2026 | 0.3801 | 0.4151 | 0.3339 | 0.3823 | -2.47% | 1,039,535 |
| Sep 14, 2026 | 0.4415 | 0.4519 | 0.3500 | 0.3920 | -12.93% | 596,853 |
| Sep 11, 2026 | 0.4403 | 0.4680 | 0.4302 | 0.4502 | -5.28% | 49,041 |
| Sep 9, 2026 | 0.4899 | 0.4985 | 0.4653 | 0.4753 | -2.80% | 66,689 |
| Sep 8, 2026 | 0.4900 | 0.5198 | 0.4800 | 0.4890 | +0.51% | 230,265 |
| Sep 4, 2026 | 0.5000 | 0.5009 | 0.4855 | 0.4865 | -0.98% | 45,370 |
| Sep 3, 2026 | 0.4896 | 0.5149 | 0.4801 | 0.4913 | +2.21% | 137,097 |
| Sep 2, 2026 | 0.4850 | 0.4986 | 0.4702 | 0.4807 | -4.03% | 48,263 |
| Aug 31, 2026 | 0.5200 | 0.5298 | 0.4800 | 0.5009 | -2.74% | 105,515 |
| Aug 28, 2026 | 0.5326 | 0.5326 | 0.5044 | 0.5150 | -4.66% | 83,341 |
| Aug 27, 2026 | 0.5503 | 0.5650 | 0.5310 | 0.5402 | -0.06% | 57,215 |
| Aug 26, 2026 | 0.5480 | 0.5510 | 0.5201 | 0.5405 | +0.17% | 73,781 |
| Aug 25, 2026 | 0.5200 | 0.5399 | 0.5110 | 0.5396 | +2.78% | 68,400 |
| Aug 24, 2026 | 0.5330 | 0.5399 | 0.5200 | 0.5250 | -1.50% | 61,993 |
| Aug 21, 2026 | 0.5180 | 0.5399 | 0.5155 | 0.5330 | +3.64% | 92,788 |
| Aug 20, 2026 | 0.5308 | 0.5324 | 0.5044 | 0.5143 | -3.40% | 92,817 |
| Aug 19, 2026 | 0.5320 | 0.5398 | 0.5101 | 0.5324 | +1.58% | 54,829 |
| Aug 18, 2026 | 0.5259 | 0.5400 | 0.5043 | 0.5241 | -3.34% | 225,947 |
| Aug 17, 2026 | 0.5570 | 0.5570 | 0.5221 | 0.5422 | -1.60% | 104,775 |
| Aug 14, 2026 | 0.5600 | 0.5712 | 0.5400 | 0.5510 | +0.18% | 132,380 |
| Aug 13, 2026 | 0.5440 | 0.5700 | 0.5440 | 0.5500 | +0.47% | 50,397 |
| Aug 12, 2026 | 0.5390 | 0.5826 | 0.5300 | 0.5474 | -0.47% | 52,810 |
| Aug 11, 2026 | 0.5460 | 0.5800 | 0.5400 | 0.5500 | +0.73% | 66,507 |
| Aug 10, 2026 | 0.5901 | 0.6000 | 0.5450 | 0.5460 | -7.47% | 202,634 |
| Aug 7, 2026 | 0.5848 | 0.6000 | 0.5703 | 0.5901 | +0.00% | 63,594 |
| Aug 6, 2026 | 0.5901 | 0.6108 | 0.5801 | 0.5901 | +0.02% | 30,044 |
| Aug 5, 2026 | 0.6095 | 0.6100 | 0.5800 | 0.5900 | -1.83% | 22,347 |
| Aug 4, 2026 | 0.5758 | 0.6108 | 0.5680 | 0.6010 | +4.38% | 257,451 |
| Aug 3, 2026 | 0.5758 | 0.5881 | 0.5510 | 0.5758 | -0.03% | 131,685 |
| Jul 31, 2026 | 0.5965 | 0.6000 | 0.5600 | 0.5760 | -4.00% | 155,914 |
| Jul 30, 2026 | 0.5855 | 0.6200 | 0.5500 | 0.6000 | +2.48% | 628,391 |
| Jul 29, 2026 | 0.6027 | 0.6079 | 0.5729 | 0.5855 | -0.76% | 47,447 |
| Jul 28, 2026 | 0.5856 | 0.6200 | 0.5801 | 0.5900 | +0.85% | 112,662 |
| Jul 27, 2026 | 0.6011 | 0.6267 | 0.5710 | 0.5850 | -2.52% | 140,798 |
| Jul 24, 2026 | 0.5967 | 0.6281 | 0.5811 | 0.6001 | -0.78% | 82,246 |
| Jul 23, 2026 | 0.6070 | 0.6230 | 0.5880 | 0.6048 | -0.85% | 117,508 |
| Jul 22, 2026 | 0.6190 | 0.6260 | 0.5800 | 0.6100 | -0.02% | 113,213 |
| Jul 21, 2026 | 0.6200 | 0.6260 | 0.6001 | 0.6101 | -2.12% | 166,338 |
| Jul 20, 2026 | 0.6356 | 0.6551 | 0.6100 | 0.6233 | -1.53% | 77,081 |
| Jul 17, 2026 | 0.6300 | 0.6800 | 0.6300 | 0.6330 | -4.06% | 109,697 |
| Jul 16, 2026 | 0.7068 | 0.7150 | 0.6590 | 0.6598 | -6.46% | 105,572 |
| Jul 15, 2026 | 0.6884 | 0.7399 | 0.6800 | 0.7054 | +2.35% | 89,785 |
| Jul 14, 2026 | 0.6600 | 0.6930 | 0.6600 | 0.6892 | +4.42% | 69,110 |
| Jul 13, 2026 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | -5.24% | 90,331 |
| Jul 10, 2026 | 0.7000 | 0.7248 | 0.6874 | 0.6965 | -0.50% | 53,074 |
| Jul 9, 2026 | 0.7289 | 0.7388 | 0.6965 | 0.7000 | -1.42% | 94,547 |
| Jul 8, 2026 | 0.7150 | 0.7339 | 0.7100 | 0.7101 | -0.13% | 38,079 |
| Jul 7, 2026 | 0.7400 | 0.7449 | 0.7110 | 0.7110 | -2.60% | 108,602 |
| Jul 6, 2026 | 0.7250 | 0.7700 | 0.7250 | 0.7300 | +2.10% | 103,660 |
| Jul 2, 2026 | 0.7564 | 0.7700 | 0.7150 | 0.7150 | -3.51% | 55,646 |
| Jul 1, 2026 | 0.7880 | 0.7880 | 0.7410 | 0.7410 | -3.77% | 60,191 |
| Jun 30, 2026 | 0.7565 | 0.7932 | 0.7186 | 0.7700 | +5.34% | 163,024 |
| Jun 29, 2026 | 0.7382 | 0.7800 | 0.7255 | 0.7310 | -5.03% | 79,277 |
| Jun 26, 2026 | 0.7323 | 0.7800 | 0.7211 | 0.7697 | +1.44% | 33,010 |
| Jun 25, 2026 | 0.7520 | 0.7899 | 0.7321 | 0.7588 | -1.20% | 75,748 |
| Jun 24, 2026 | 0.7630 | 0.7700 | 0.7500 | 0.7680 | -1.07% | 24,347 |
| Jun 23, 2026 | 0.7600 | 0.8000 | 0.7600 | 0.7763 | +1.07% | 78,219 |
| Jun 22, 2026 | 0.7200 | 0.8000 | 0.7140 | 0.7681 | +7.01% | 156,205 |
| Jun 18, 2026 | 0.7800 | 0.8007 | 0.7178 | 0.7178 | -8.82% | 205,491 |
| Jun 17, 2026 | 0.7906 | 0.8200 | 0.7815 | 0.7872 | -4.93% | 77,837 |
| Jun 16, 2026 | 0.7856 | 0.8360 | 0.7811 | 0.8280 | +2.16% | 150,973 |
| Jun 15, 2026 | 0.7741 | 0.8400 | 0.7741 | 0.8105 | +6.50% | 133,320 |
| Jun 12, 2026 | 0.7690 | 0.8050 | 0.7566 | 0.7610 | +1.45% | 172,948 |
| Jun 11, 2026 | 0.7000 | 0.7799 | 0.7000 | 0.7501 | +7.16% | 191,020 |
| Jun 10, 2026 | 0.7049 | 0.7282 | 0.7000 | 0.7000 | +0.00% | 32,406 |
| Jun 9, 2026 | 0.7097 | 0.7099 | 0.7000 | 0.7000 | +0.00% | 63,320 |
| Jun 8, 2026 | 0.7000 | 0.7200 | 0.6752 | 0.7000 | +0.00% | 236,431 |
| Jun 5, 2026 | 0.7300 | 0.7405 | 0.6672 | 0.7000 | -3.50% | 196,592 |
| Jun 4, 2026 | 0.7110 | 0.7499 | 0.7100 | 0.7254 | -0.17% | 52,861 |
| Jun 3, 2026 | 0.7400 | 0.7500 | 0.7006 | 0.7266 | -3.27% | 86,486 |
| Jun 2, 2026 | 0.7841 | 0.8050 | 0.7512 | 0.7512 | -6.11% | 129,903 |
| Jun 1, 2026 | 0.8340 | 0.8440 | 0.7938 | 0.8001 | -4.11% | 90,503 |
| May 29, 2026 | 0.8500 | 0.8700 | 0.8100 | 0.8344 | -2.67% | 147,298 |
| May 28, 2026 | 0.7600 | 0.8599 | 0.7561 | 0.8573 | +12.80% | 412,079 |
| May 27, 2026 | 0.7895 | 0.8000 | 0.7600 | 0.7600 | -3.26% | 79,160 |
| May 26, 2026 | 0.7966 | 0.8105 | 0.7702 | 0.7856 | -3.01% | 125,526 |
| May 22, 2026 | 0.7855 | 0.8579 | 0.7701 | 0.8100 | +1.75% | 573,127 |
| May 21, 2026 | 0.7801 | 0.8290 | 0.7727 | 0.7961 | +3.63% | 263,120 |
| May 20, 2026 | 0.7500 | 0.8120 | 0.6999 | 0.7682 | +4.95% | 238,050 |
| May 19, 2026 | 0.7797 | 0.7979 | 0.7300 | 0.7320 | -3.68% | 210,381 |
| May 18, 2026 | 0.8045 | 0.8275 | 0.7600 | 0.7600 | -5.52% | 157,441 |
| May 15, 2026 | 0.9400 | 0.9400 | 0.7619 | 0.8044 | -15.38% | 480,019 |
| May 14, 2026 | 0.8301 | 0.9700 | 0.7890 | 0.9506 | +17.07% | 1,781,248 |
| May 13, 2026 | 0.7688 | 0.8500 | 0.7405 | 0.8120 | +2.78% | 479,300 |
| May 12, 2026 | 0.6841 | 0.8300 | 0.6841 | 0.7900 | +13.69% | 835,503 |
| May 11, 2026 | 0.7500 | 0.7661 | 0.6699 | 0.6949 | -8.06% | 183,632 |
| May 8, 2026 | 0.7800 | 0.7951 | 0.7400 | 0.7558 | -5.53% | 59,458 |
| May 7, 2026 | 0.7404 | 0.8000 | 0.7404 | 0.8000 | +3.90% | 93,066 |
| May 6, 2026 | 0.7399 | 0.7750 | 0.7210 | 0.7700 | +5.05% | 136,974 |
| May 5, 2026 | 0.7486 | 0.7599 | 0.7200 | 0.7330 | -3.55% | 68,279 |
| May 4, 2026 | 0.7700 | 0.7765 | 0.7360 | 0.7600 | +0.62% | 86,225 |
| May 1, 2026 | 0.7300 | 0.7607 | 0.7242 | 0.7553 | +4.61% | 74,417 |
| Apr 30, 2026 | 0.7600 | 0.7765 | 0.7220 | 0.7220 | -3.73% | 113,887 |
| Apr 29, 2026 | 0.7480 | 0.7800 | 0.7480 | 0.7500 | -1.32% | 19,880 |
| Apr 28, 2026 | 0.7500 | 0.7700 | 0.7235 | 0.7600 | -0.35% | 48,885 |
| Apr 27, 2026 | 0.7080 | 0.7800 | 0.7000 | 0.7627 | +5.59% | 131,886 |
| Apr 24, 2026 | 0.7350 | 0.7602 | 0.7223 | 0.7223 | -3.68% | 67,668 |
| Apr 23, 2026 | 0.7800 | 0.7800 | 0.7117 | 0.7499 | -3.87% | 55,242 |
| Apr 22, 2026 | 0.7498 | 0.7899 | 0.7428 | 0.7801 | +1.31% | 125,105 |
| Apr 21, 2026 | 0.7505 | 0.7700 | 0.7304 | 0.7700 | +0.79% | 100,796 |
| Apr 20, 2026 | 0.7050 | 0.7739 | 0.7050 | 0.7640 | +4.86% | 170,495 |
| Apr 17, 2026 | 0.7161 | 0.7400 | 0.7160 | 0.7286 | +0.12% | 54,865 |
| Apr 16, 2026 | 0.7400 | 0.7693 | 0.7100 | 0.7277 | -4.45% | 229,417 |
| Apr 15, 2026 | 0.6850 | 0.7978 | 0.6800 | 0.7616 | +11.35% | 358,316 |
| Apr 14, 2026 | 0.6886 | 0.7300 | 0.6840 | 0.6840 | -0.57% | 247,976 |
| Apr 13, 2026 | 0.6350 | 0.6949 | 0.6350 | 0.6879 | +5.33% | 85,345 |
| Apr 10, 2026 | 0.6794 | 0.6995 | 0.6490 | 0.6531 | -2.81% | 53,267 |
| Apr 9, 2026 | 0.7245 | 0.7245 | 0.6710 | 0.6720 | -1.37% | 70,441 |
| Apr 8, 2026 | 0.6905 | 0.6998 | 0.6700 | 0.6813 | +0.03% | 79,312 |
| Apr 7, 2026 | 0.6931 | 0.7198 | 0.6773 | 0.6811 | -3.69% | 19,690 |
| Apr 6, 2026 | 0.6900 | 0.7399 | 0.6801 | 0.7072 | +2.49% | 121,734 |
| Apr 2, 2026 | 0.7065 | 0.7490 | 0.6789 | 0.6900 | +0.10% | 78,506 |
| Apr 1, 2026 | 0.6710 | 0.7400 | 0.6650 | 0.6893 | +3.59% | 161,509 |
| Mar 31, 2026 | 0.6975 | 0.7228 | 0.6600 | 0.6654 | -0.83% | 93,006 |
| Mar 30, 2026 | 0.6880 | 0.7499 | 0.6700 | 0.6710 | -5.23% | 117,232 |
| Mar 27, 2026 | 0.8190 | 0.8190 | 0.6922 | 0.7080 | -9.25% | 241,444 |
| Mar 26, 2026 | 0.7602 | 0.8400 | 0.7602 | 0.7802 | +2.52% | 270,446 |
| Mar 25, 2026 | 0.7800 | 0.8200 | 0.7602 | 0.7610 | -2.44% | 79,852 |
| Mar 24, 2026 | 0.7000 | 0.8200 | 0.7000 | 0.7800 | +7.93% | 568,094 |
| Mar 23, 2026 | 0.6868 | 0.7480 | 0.6620 | 0.7227 | +5.23% | 190,581 |
| Mar 20, 2026 | 0.7246 | 0.7500 | 0.6300 | 0.6868 | -2.17% | 256,612 |
| Mar 19, 2026 | 0.7203 | 0.7480 | 0.7003 | 0.7020 | +0.29% | 81,287 |
| Mar 18, 2026 | 0.7201 | 0.7598 | 0.6815 | 0.7000 | +1.45% | 386,204 |
| Mar 17, 2026 | 0.7291 | 0.7364 | 0.6815 | 0.6900 | -1.57% | 98,800 |
| Mar 16, 2026 | 0.6900 | 0.7450 | 0.6815 | 0.7010 | +1.56% | 118,688 |
| Mar 13, 2026 | 0.6950 | 0.7018 | 0.6900 | 0.6902 | -0.69% | 30,251 |
| Mar 12, 2026 | 0.6900 | 0.7051 | 0.6757 | 0.6950 | +2.21% | 21,658 |
| Mar 11, 2026 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | +0.00% | 68,587 |
| Mar 10, 2026 | 0.7000 | 0.7499 | 0.6678 | 0.6800 | -2.87% | 63,986 |
| Mar 9, 2026 | 0.7745 | 0.7850 | 0.6939 | 0.7001 | -7.03% | 123,430 |
| Mar 6, 2026 | 0.6515 | 0.7863 | 0.6515 | 0.7530 | +15.72% | 482,032 |
| Mar 5, 2026 | 0.6902 | 0.6975 | 0.6300 | 0.6507 | -6.08% | 82,278 |
| Mar 4, 2026 | 0.7090 | 0.7247 | 0.6900 | 0.6928 | -2.28% | 133,952 |
| Mar 3, 2026 | 0.6803 | 0.7500 | 0.6803 | 0.7090 | +0.60% | 37,772 |
| Mar 2, 2026 | 0.6815 | 0.7200 | 0.6757 | 0.7048 | +2.13% | 59,191 |
| Feb 27, 2026 | 0.7000 | 0.7175 | 0.6803 | 0.6901 | -1.97% | 78,188 |
| Feb 26, 2026 | 0.7253 | 0.7414 | 0.7020 | 0.7040 | -2.36% | 66,667 |
| Feb 25, 2026 | 0.7370 | 0.7511 | 0.7155 | 0.7210 | +2.27% | 72,956 |
| Feb 24, 2026 | 0.6850 | 0.7450 | 0.6850 | 0.7050 | +2.17% | 105,468 |
| Feb 23, 2026 | 0.6962 | 0.7330 | 0.6740 | 0.6900 | -1.78% | 204,475 |
| Feb 20, 2026 | 0.7138 | 0.7599 | 0.6858 | 0.7025 | -2.57% | 99,123 |
| Feb 19, 2026 | 0.6775 | 0.7518 | 0.6700 | 0.7210 | +9.74% | 245,766 |
| Feb 18, 2026 | 0.6665 | 0.6878 | 0.6436 | 0.6570 | +0.84% | 38,384 |
| Feb 17, 2026 | 0.6732 | 0.6804 | 0.6353 | 0.6515 | -4.28% | 62,982 |
| Feb 13, 2026 | 0.6999 | 0.7005 | 0.6501 | 0.6806 | +2.89% | 72,136 |
| Feb 12, 2026 | 0.7400 | 0.7436 | 0.6506 | 0.6615 | -8.75% | 198,922 |
| Feb 11, 2026 | 0.7870 | 0.7999 | 0.7095 | 0.7249 | -7.30% | 148,897 |
| Feb 10, 2026 | 0.7786 | 0.8001 | 0.7549 | 0.7820 | +0.84% | 56,997 |
| Feb 9, 2026 | 0.7560 | 0.8100 | 0.7400 | 0.7755 | +4.63% | 113,524 |
| Feb 6, 2026 | 0.7400 | 0.7982 | 0.6951 | 0.7412 | +5.89% | 97,670 |
| Feb 5, 2026 | 0.7128 | 0.7360 | 0.6802 | 0.7000 | -1.02% | 118,391 |
| Feb 4, 2026 | 0.7520 | 0.7649 | 0.6510 | 0.7072 | -9.91% | 629,478 |
| Feb 3, 2026 | 0.8010 | 0.8218 | 0.7501 | 0.7850 | -4.15% | 330,106 |
| Feb 2, 2026 | 0.8147 | 0.8247 | 0.7750 | 0.8190 | +0.00% | 127,988 |
| Jan 30, 2026 | 0.8270 | 0.8357 | 0.7610 | 0.8190 | -3.42% | 212,540 |
| Jan 29, 2026 | 0.8994 | 0.8994 | 0.7867 | 0.8480 | -5.71% | 306,352 |
| Jan 28, 2026 | 0.9500 | 0.9500 | 0.8731 | 0.8994 | -5.22% | 143,020 |
| Jan 27, 2026 | 0.9900 | 1.00 | 0.9028 | 0.9489 | -4.14% | 186,886 |
| Jan 26, 2026 | 0.9700 | 1.05 | 0.9411 | 0.9899 | +5.53% | 604,471 |
| Jan 23, 2026 | 0.8721 | 1.02 | 0.8700 | 0.9380 | +4.34% | 1,409,267 |
| Jan 22, 2026 | 0.8750 | 0.9000 | 0.8600 | 0.8990 | +2.74% | 87,473 |
| Jan 21, 2026 | 0.8890 | 0.8999 | 0.8400 | 0.8750 | +2.29% | 144,305 |
| Jan 20, 2026 | 0.8960 | 0.9211 | 0.8480 | 0.8554 | -3.90% | 118,437 |
| Jan 16, 2026 | 0.9300 | 0.9420 | 0.8811 | 0.8901 | -4.93% | 172,205 |
| Jan 15, 2026 | 0.8876 | 1.00 | 0.8800 | 0.9363 | +2.33% | 601,531 |
| Jan 14, 2026 | 0.8600 | 0.9199 | 0.8600 | 0.9150 | +0.63% | 88,239 |
| Jan 13, 2026 | 0.8500 | 0.9271 | 0.8400 | 0.9093 | +1.26% | 244,195 |
| Jan 12, 2026 | 0.8900 | 0.9000 | 0.8144 | 0.8980 | +1.87% | 303,735 |
| Jan 9, 2026 | 0.9215 | 0.9364 | 0.8723 | 0.8815 | -4.28% | 211,415 |
| Jan 8, 2026 | 0.9500 | 0.9801 | 0.8310 | 0.9209 | +10.95% | 1,271,468 |
| Jan 7, 2026 | 0.7970 | 0.8690 | 0.7720 | 0.8300 | +7.51% | 1,035,060 |
| Jan 6, 2026 | 0.7700 | 0.8450 | 0.7600 | 0.7720 | +1.31% | 242,194 |
| Jan 5, 2026 | 0.7350 | 0.8000 | 0.7005 | 0.7620 | +3.25% | 496,822 |
| Jan 2, 2026 | 0.7416 | 0.7500 | 0.7000 | 0.7380 | +1.93% | 147,638 |
| Dec 31, 2025 | 0.7200 | 0.7770 | 0.6800 | 0.7240 | +0.56% | 292,544 |
| Dec 30, 2025 | 0.6910 | 0.7459 | 0.6850 | 0.7200 | +1.91% | 325,609 |
| Dec 29, 2025 | 0.7101 | 0.7572 | 0.6830 | 0.7065 | -0.51% | 516,407 |
| Dec 26, 2025 | 0.7600 | 0.7700 | 0.6935 | 0.7101 | -7.18% | 721,079 |
| Dec 24, 2025 | 0.7700 | 0.8074 | 0.7520 | 0.7650 | -0.68% | 232,624 |
| Dec 23, 2025 | 0.8490 | 0.8600 | 0.7500 | 0.7702 | -8.18% | 697,387 |
| Dec 22, 2025 | 0.8790 | 0.8929 | 0.8090 | 0.8388 | -2.19% | 385,604 |
| Dec 19, 2025 | 0.8336 | 0.8938 | 0.8300 | 0.8576 | +2.08% | 212,026 |
| Dec 18, 2025 | 0.8299 | 0.8811 | 0.8242 | 0.8401 | +1.85% | 530,680 |
| Dec 17, 2025 | 0.9597 | 0.9597 | 0.8220 | 0.8248 | -13.18% | 477,531 |
| Dec 16, 2025 | 0.9100 | 0.9600 | 0.8188 | 0.9500 | +0.86% | 547,756 |
| Dec 15, 2025 | 0.9996 | 1.05 | 0.9321 | 0.9419 | -7.66% | 317,476 |
| Dec 12, 2025 | 1.00 | 1.02 | 0.9367 | 1.02 | +0.00% | 700,635 |
| Dec 11, 2025 | 1.07 | 1.12 | 0.9600 | 1.02 | -1.92% | 1,494,885 |
| Dec 10, 2025 | 1.09 | 1.14 | 1.00 | 1.04 | -6.31% | 1,763,538 |
| Dec 9, 2025 | 1.16 | 1.20 | 1.06 | 1.11 | -3.48% | 1,756,530 |
| Dec 8, 2025 | 1.17 | 1.25 | 1.06 | 1.15 | -5.74% | 2,315,010 |
| Dec 5, 2025 | 1.28 | 1.51 | 1.11 | 1.22 | +0.83% | 22,084,905 |
| Dec 4, 2025 | 1.01 | 1.49 | 0.9000 | 1.21 | +54.22% | 112,311,958 |
| Dec 3, 2025 | 0.7471 | 0.8881 | 0.7300 | 0.7846 | +5.02% | 669,051 |
| Dec 2, 2025 | 0.7200 | 0.7795 | 0.7120 | 0.7471 | -0.37% | 233,014 |
| Dec 1, 2025 | 0.7300 | 0.8200 | 0.7138 | 0.7499 | -3.06% | 371,413 |
| Nov 28, 2025 | 0.8010 | 0.8450 | 0.7682 | 0.7736 | -6.07% | 580,258 |
| Nov 26, 2025 | 0.8699 | 0.8800 | 0.8030 | 0.8236 | -7.46% | 1,628,719 |
| Nov 25, 2025 | 0.6600 | 1.20 | 0.6510 | 0.8900 | +36.92% | 57,907,388 |
| Nov 24, 2025 | 0.6505 | 0.6505 | 0.6300 | 0.6500 | +0.00% | 30,167 |
| Nov 21, 2025 | 0.6680 | 0.7117 | 0.6325 | 0.6500 | +3.17% | 59,531 |
| Nov 20, 2025 | 0.6950 | 0.7707 | 0.6300 | 0.6300 | -11.76% | 36,904 |
| Nov 19, 2025 | 0.7530 | 0.8000 | 0.7140 | 0.7140 | -5.18% | 15,324 |
| Nov 18, 2025 | 0.8000 | 0.8065 | 0.7304 | 0.7530 | +3.85% | 30,544 |
| Nov 17, 2025 | 0.7600 | 0.8600 | 0.7000 | 0.7251 | -7.87% | 33,518 |
| Nov 14, 2025 | 0.7749 | 0.8608 | 0.7501 | 0.7870 | -0.39% | 48,411 |
| Nov 13, 2025 | 0.8400 | 0.8786 | 0.7813 | 0.7901 | -7.20% | 57,453 |
| Nov 12, 2025 | 0.9000 | 0.9335 | 0.8312 | 0.8514 | -3.03% | 50,167 |
| Nov 11, 2025 | 0.8990 | 0.9329 | 0.8519 | 0.8780 | -0.24% | 3,311 |
| Nov 10, 2025 | 0.8880 | 0.9218 | 0.8531 | 0.8801 | +3.30% | 41,562 |
| Nov 7, 2025 | 0.8303 | 0.8650 | 0.7900 | 0.8520 | +1.19% | 40,410 |
| Nov 6, 2025 | 0.9023 | 0.9179 | 0.8301 | 0.8420 | -4.89% | 71,464 |
| Nov 5, 2025 | 0.9174 | 0.9300 | 0.8813 | 0.8853 | -0.53% | 43,115 |
| Nov 4, 2025 | 0.9000 | 0.9174 | 0.8800 | 0.8900 | -2.99% | 34,792 |
| Nov 3, 2025 | 0.9300 | 0.9400 | 0.8828 | 0.9174 | -1.35% | 25,922 |
| Oct 31, 2025 | 0.9382 | 0.9400 | 0.9300 | 0.9300 | -0.87% | 23,566 |
Daily open, high, low, close and volume for PharmaCyte Biotech, Inc. Common Stock (PMCB). Showing 249 trading days. Unadjusted prices.