Psyence Biomedical Ltd. (PBM) NASDAQ

Currency In USD

PBM Historical Return

If you invested $1000 in Psyence Biomedical Ltd. (PBM) since IPO date, it would be worth $0.13 as of June 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $100.81, while $1000 invested 6 months ago would be worth $3,370.1. This corresponds to total returns of -99.99%, -89.92%, 237.01%, respectively, with annualized returns of -97.46%, -89.92%, 237.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	3.42	3.3	3.3	3.43	3.21	64,261
June 12, 2026	3.46	3.33	3.33	3.53	3.23	61,898
June 11, 2026	3.32	3.49	3.49	3.49	3.1	125,242
June 10, 2026	3.4	3.28	3.28	3.4	3.24	24,611
June 09, 2026	3.64	3.33	3.33	3.69	3.33	49,672
June 08, 2026	3.53	3.6	3.6	3.69	3.51	41,104
June 05, 2026	3.73	3.51	3.51	3.79	3.48	0
June 04, 2026	3.92	3.69	3.69	4	3.39	154,837
June 03, 2026	4.01	3.95	3.95	4.75	3.8	375,536
June 02, 2026	4.13	3.95	3.95	4.15	3.93	65,960
June 01, 2026	4.3	4.19	4.19	4.35	4.11	64,281
May 29, 2026	4.21	4.15	4.15	4.4	4.13	51,730
May 28, 2026	4.32	4.37	4.37	4.45	4.07	77,450
May 27, 2026	4.39	4.32	4.32	4.4	4.2	40,813
May 26, 2026	4.15	4.49	4.49	4.77	4.1	72,016
May 22, 2026	4.1	4.1	4.1	4.44	4.05	76,712
May 21, 2026	4.04	4.06	4.06	4.21	3.84	73,135
May 20, 2026	3.9	4.01	4.01	4.26	3.88	92,343
May 19, 2026	4.46	3.91	3.91	4.47	3.75	134,687
May 18, 2026	4.77	4.61	4.61	4.77	4.4	92,967
May 15, 2026	5.04	4.91	4.91	5.34	4.8	135,502
May 14, 2026	5.06	5.04	5.04	5.19	4.9	102,152
May 13, 2026	5.45	5.16	5.16	5.52	5.05	333,162
May 12, 2026	5.2	5.57	5.57	5.7	5.16	82,130
May 11, 2026	5.28	5.27	5.27	5.56	5	95,262
May 08, 2026	5.9	5.59	5.59	5.99	5.41	130,259
May 07, 2026	5.96	6.02	6.02	6.26	5.84	100,831
May 06, 2026	6	5.93	5.93	6.16	5.91	116,415
May 05, 2026	6.38	6.11	6.11	6.38	5.85	129,910
May 04, 2026	5.92	6.69	6.69	6.69	5.53	221,405
May 01, 2026	6.59	6.25	6.25	6.94	5.8	1.06M
April 30, 2026	4.58	6.59	6.59	6.87	4.58	640,947
April 29, 2026	6.16	5.08	5.08	6.16	4.76	375,525
April 28, 2026	6.91	6.49	6.49	6.95	6.02	253,950
April 27, 2026	7.08	7.05	7.05	7.4	6.71	457,456
April 24, 2026	9.84	7.91	7.91	10.14	7.87	1.32M
April 23, 2026	8.57	9.03	9.03	9.21	8.06	1.24M
April 22, 2026	8.06	8.97	8.97	9.18	7.57	2.1M
April 21, 2026	11.38	9.49	9.49	11.47	9.05	3.92M
April 20, 2026	13.12	11.3	11.3	16.96	11.06	41.27M
April 17, 2026	9.82	7.6	7.6	10.53	7.11	48.8M
April 16, 2026	2.81	5.87	5.87	9.97	2.73	44.48M
April 15, 2026	2.74	2.88	2.88	2.91	2.74	24,097
April 14, 2026	2.63	2.95	2.95	2.95	2.63	37,303
April 13, 2026	2.56	2.79	2.79	2.83	2.55	20,305
April 10, 2026	2.55	2.67	2.67	2.75	2.48	52,875
April 09, 2026	2.48	2.5	2.5	2.57	2.41	24,503
April 08, 2026	2.65	2.49	2.49	2.65	2.4	20,859
April 07, 2026	2.47	2.5	2.5	2.52	2.45	23,874
April 06, 2026	2.55	2.53	2.53	2.56	2.5	7,226
April 02, 2026	2.39	2.47	2.47	2.51	2.26	27,876
April 01, 2026	2.42	2.37	2.37	2.43	2.33	11,962