Processa Pharmaceuticals, Inc. - PCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.22	3.46	3.46	3.66	3.22	161,598
January 13, 2026	3.07	3.22	3.22	3.3	3.07	74,551
January 12, 2026	3.3	3.14	3.14	3.33	3.14	66,900
January 09, 2026	3.47	3.36	3.36	3.54	3.3	130,400
January 08, 2026	3.49	3.46	3.46	3.54	3.25	73,849
January 07, 2026	3.5	3.44	3.44	3.59	3.4	86,452
January 06, 2026	3.34	3.38	3.38	3.47	3.23	95,540
January 05, 2026	3.07	3.23	3.23	3.42	3	235,329
January 02, 2026	2.83	2.93	2.93	2.96	2.82	107,426
December 31, 2025	2.91	2.88	2.88	3	2.83	136,000
December 30, 2025	3.37	2.93	2.93	3.42	2.86	230,922
December 29, 2025	3.86	3.41	3.41	3.92	3.38	222,331
December 26, 2025	3.47	3.92	3.92	4.04	3.43	244,869
December 24, 2025	3.32	3.51	3.51	3.7	3.32	133,122
December 23, 2025	3.5	3.36	3.36	3.86	3.36	357,540
December 22, 2025	3.67	3.6	3.6	4.3	3.6	574,800
December 19, 2025	3.78	3.78	3.78	3.99	3.42	564,068
December 18, 2025	4.6	3.9	3.9	4.9	3.62	2.81M
December 17, 2025	3.35	6.68	6.68	8.88	3.28	39.59M
December 16, 2025	3.13	3.01	3.01	3.35	2.74	338,161
December 15, 2025	6.48	3.54	3.54	6.75	2.75	553,348
December 12, 2025	0.28	0.27	0.27	0.28	0.26	607,133
December 11, 2025	0.28	0.27	0.27	0.28	0.26	1.09M
December 10, 2025	0.3	0.28	0.28	0.3	0.27	987,745
December 09, 2025	0.29	0.3	0.3	0.3	0.27	603,319
December 08, 2025	0.27	0.28	0.28	0.29	0.27	738,804
December 05, 2025	0.28	0.28	0.28	0.28	0.27	473,306
December 04, 2025	0.27	0.27	0.27	0.29	0.26	1.51M
December 03, 2025	0.26	0.27	0.27	0.27	0.25	736,741
December 02, 2025	0.27	0.26	0.26	0.27	0.25	626,100
December 01, 2025	0.25	0.27	0.27	0.27	0.25	623,135
November 28, 2025	0.25	0.26	0.26	0.27	0.25	404,900
November 26, 2025	0.24	0.25	0.25	0.26	0.23	964,448
November 25, 2025	0.26	0.24	0.24	0.27	0.24	2.1M
November 24, 2025	0.26	0.26	0.26	0.27	0.25	663,039
November 21, 2025	0.28	0.25	0.25	0.28	0.25	1.02M
November 20, 2025	0.28	0.27	0.27	0.29	0.26	1.8M
November 19, 2025	0.3	0.28	0.28	0.31	0.28	1.75M
November 18, 2025	0.27	0.31	0.31	0.31	0.27	1.57M
November 17, 2025	0.29	0.27	0.27	0.31	0.27	1.24M
November 14, 2025	0.29	0.3	0.3	0.31	0.28	1.1M
November 13, 2025	0.33	0.29	0.29	0.33	0.29	1.26M
November 12, 2025	0.31	0.33	0.33	0.33	0.29	2.81M
November 11, 2025	0.35	0.32	0.32	0.35	0.31	863,800
November 10, 2025	0.32	0.35	0.35	0.35	0.32	2.64M
November 07, 2025	0.3	0.31	0.31	0.32	0.28	2.11M
November 06, 2025	0.33	0.32	0.32	0.34	0.31	1.45M
November 05, 2025	0.35	0.34	0.34	0.36	0.31	5.15M
November 04, 2025	0.35	0.35	0.35	0.37	0.32	4.12M
November 03, 2025	0.41	0.37	0.37	0.41	0.37	3.65M
October 31, 2025	0.37	0.39	0.39	0.4	0.36	4.16M
October 30, 2025	0.34	0.35	0.35	0.39	0.33	9.37M
October 29, 2025	0.31	0.39	0.39	0.43	0.31	25.98M
October 28, 2025	0.31	0.32	0.32	0.32	0.3	1.76M
October 27, 2025	0.3	0.31	0.31	0.32	0.29	2.76M
October 24, 2025	0.31	0.31	0.31	0.34	0.29	4.58M
October 23, 2025	0.28	0.31	0.31	0.32	0.28	3.67M
October 22, 2025	0.27	0.28	0.28	0.29	0.27	5.91M
October 21, 2025	0.3	0.3	0.3	0.31	0.3	4.02M
October 20, 2025	0.28	0.32	0.32	0.32	0.27	3.79M

Processa Pharmaceuticals, Inc. (PCSA) NASDAQ