Psyence Biomedical Ltd. (PBM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PBM Historical Return
If you invested $1000 in Psyence Biomedical Ltd. (PBM) since IPO date, it would be worth $0.26 as of September 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $254.8, while $1000 invested 6 months ago would be worth $2,311.56. This corresponds to total returns of -99.97%, -74.52%, 131.16%, respectively, with annualized returns of -95.58%, -74.52%, 131.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PBM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.97 | 5.4 | 5.4 | 5.63 | 4.93 | 129,878 |
| September 10, 2026 | 4.74 | 4.97 | 4.97 | 5.12 | 4.74 | 56,331 |
| September 09, 2026 | 4.7 | 4.84 | 4.84 | 4.95 | 4.55 | 84,606 |
| September 08, 2026 | 4.8 | 4.74 | 4.74 | 4.85 | 4.74 | 66,527 |
| September 04, 2026 | 4.35 | 4.54 | 4.54 | 4.71 | 4.33 | 26,989 |
| September 03, 2026 | 4.31 | 4.43 | 4.43 | 4.6 | 4.26 | 21,390 |
| September 02, 2026 | 4.35 | 4.37 | 4.37 | 4.46 | 4.35 | 21,351 |
| September 01, 2026 | 4.34 | 4.37 | 4.37 | 4.38 | 4.21 | 15,216 |
| August 31, 2026 | 4.24 | 4.34 | 4.34 | 4.4 | 4.1 | 26,329 |
| August 28, 2026 | 4.37 | 4.21 | 4.21 | 4.37 | 4.18 | 14,689 |
| August 27, 2026 | 4.39 | 4.31 | 4.31 | 4.48 | 4.22 | 20,178 |
| August 26, 2026 | 4.28 | 4.32 | 4.32 | 4.45 | 4.28 | 42,509 |
| August 25, 2026 | 4.22 | 4.27 | 4.27 | 4.44 | 4.22 | 40,634 |
| August 24, 2026 | 4.29 | 4.22 | 4.22 | 4.34 | 4.14 | 34,373 |
| August 21, 2026 | 4 | 4.33 | 4.33 | 4.49 | 3.95 | 100,429 |
| August 20, 2026 | 4.02 | 3.93 | 3.93 | 4.02 | 3.82 | 55,147 |
| August 19, 2026 | 4.45 | 4.1 | 4.1 | 4.69 | 3.91 | 0 |
| August 18, 2026 | 3.6 | 4.47 | 4.47 | 5 | 3.52 | 0 |
| August 17, 2026 | 3.42 | 3.61 | 3.61 | 3.79 | 3.42 | 40,541 |
| August 14, 2026 | 3.51 | 3.48 | 3.48 | 3.58 | 3.43 | 18,566 |
| August 13, 2026 | 3.56 | 3.56 | 3.56 | 3.58 | 3.22 | 29,642 |
| August 12, 2026 | 3.38 | 3.35 | 3.35 | 3.42 | 3.31 | 23,446 |
| August 11, 2026 | 3.4 | 3.4 | 3.4 | 3.46 | 3.35 | 17,452 |
| August 10, 2026 | 3.5 | 3.48 | 3.48 | 3.55 | 3.46 | 29,136 |
| August 07, 2026 | 3.6 | 3.47 | 3.47 | 3.6 | 3.45 | 0 |
| August 06, 2026 | 3.23 | 3.49 | 3.49 | 3.59 | 3.23 | 118,314 |
| August 05, 2026 | 3.3 | 3.29 | 3.29 | 3.3 | 3.2 | 60,382 |
| August 04, 2026 | 3.13 | 3.3 | 3.3 | 3.3 | 3.08 | 32,047 |
| August 03, 2026 | 3.24 | 3.15 | 3.15 | 3.24 | 3.07 | 31,181 |
| July 31, 2026 | 3.21 | 3.17 | 3.17 | 3.24 | 3.05 | 69,895 |
| July 30, 2026 | 3.06 | 3.36 | 3.36 | 3.74 | 3 | 431,968 |
| July 29, 2026 | 3.09 | 2.98 | 2.98 | 3.09 | 2.97 | 17,647 |
| July 28, 2026 | 3.02 | 3.16 | 3.16 | 3.2 | 2.96 | 49,143 |
| July 27, 2026 | 2.99 | 3.04 | 3.04 | 3.04 | 2.95 | 32,232 |
| July 23, 2026 | 2.83 | 2.82 | 2.82 | 3.03 | 2.73 | 62,630 |
| July 22, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.9 | 53,586 |
| July 21, 2026 | 3.23 | 3.11 | 3.11 | 3.23 | 3.04 | 66,772 |
| July 20, 2026 | 3.1 | 3.16 | 3.16 | 3.26 | 3.04 | 86,239 |
| July 17, 2026 | 3.04 | 3.07 | 3.07 | 3.15 | 2.94 | 88,896 |
| July 16, 2026 | 3.05 | 3.01 | 3.01 | 3.16 | 2.9 | 374,889 |
| July 15, 2026 | 2.89 | 2.89 | 2.89 | 2.96 | 2.83 | 17,618 |
| July 14, 2026 | 2.87 | 2.87 | 2.87 | 2.96 | 2.82 | 23,699 |
| July 13, 2026 | 3 | 2.85 | 2.85 | 3 | 2.82 | 30,003 |
| July 10, 2026 | 2.92 | 2.97 | 2.97 | 3 | 2.91 | 26,348 |
| July 09, 2026 | 3.05 | 2.93 | 2.93 | 3.08 | 2.91 | 21,553 |
| July 08, 2026 | 3.03 | 2.9 | 2.9 | 3.03 | 2.9 | 20,363 |
| July 07, 2026 | 3.02 | 3.11 | 3.11 | 3.21 | 2.93 | 20,263 |
| July 06, 2026 | 3 | 3.06 | 3.06 | 3.11 | 2.97 | 11,752 |
| July 02, 2026 | 3.11 | 3.04 | 3.04 | 3.18 | 3.01 | 37,922 |
| July 01, 2026 | 2.99 | 3.11 | 3.11 | 3.28 | 2.99 | 39,999 |
| June 30, 2026 | 3.04 | 3.06 | 3.06 | 3.2 | 3.01 | 24,802 |
| June 29, 2026 | 2.95 | 3.1 | 3.1 | 3.17 | 2.95 | 35,086 |
| June 26, 2026 | 2.71 | 2.97 | 2.97 | 3.09 | 2.71 | 0 |
| June 25, 2026 | 2.75 | 2.71 | 2.71 | 2.85 | 2.62 | 57,054 |
| June 24, 2026 | 2.95 | 2.75 | 2.75 | 3.1 | 2.71 | 62,339 |
| June 23, 2026 | 3.1 | 2.91 | 2.91 | 3.1 | 2.91 | 24,879 |
| June 22, 2026 | 3.15 | 3.1 | 3.1 | 3.2 | 3.05 | 35,021 |
| June 18, 2026 | 3.08 | 3.15 | 3.15 | 3.15 | 2.98 | 34,351 |
| June 17, 2026 | 3.13 | 3.09 | 3.09 | 3.17 | 3.04 | 25,927 |
| June 16, 2026 | 3.26 | 3.17 | 3.17 | 3.35 | 3.04 | 41,102 |
AD
