PDS Biotechnology Corporation - PDSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.72	0.65	0.65	0.73	0.64	1.2M
February 19, 2026	0.67	0.66	0.66	0.69	0.65	540,929
February 18, 2026	0.68	0.67	0.67	0.72	0.66	238,422
February 17, 2026	0.69	0.68	0.68	0.71	0.67	229,600
February 13, 2026	0.68	0.7	0.7	0.75	0.68	393,995
February 12, 2026	0.69	0.68	0.68	0.71	0.67	378,792
February 11, 2026	0.71	0.71	0.71	0.72	0.68	491,546
February 10, 2026	0.7	0.71	0.71	0.75	0.7	437,175
February 09, 2026	0.73	0.7	0.7	0.73	0.69	344,100
February 06, 2026	0.69	0.72	0.72	0.74	0.68	449,897
February 05, 2026	0.73	0.69	0.69	0.74	0.68	658,718
February 04, 2026	0.78	0.73	0.73	0.81	0.72	549,532
February 03, 2026	0.83	0.77	0.77	0.85	0.71	1.56M
February 02, 2026	0.85	0.83	0.83	0.87	0.81	480,169
January 30, 2026	0.86	0.83	0.83	0.88	0.82	394,224
January 29, 2026	0.9	0.87	0.87	0.9	0.83	1.02M
January 28, 2026	1	0.91	0.91	1.05	0.89	2.46M
January 27, 2026	0.89	0.9	0.9	0.9	0.86	521,342
January 26, 2026	0.93	0.9	0.9	0.94	0.88	508,497
January 23, 2026	0.97	0.95	0.95	0.99	0.93	442,244
January 22, 2026	1.01	0.97	0.97	1.01	0.95	1.23M
January 21, 2026	0.95	0.93	0.93	0.99	0.93	790,270
January 20, 2026	0.93	0.95	0.95	0.99	0.92	669,871
January 16, 2026	0.95	0.95	0.95	1	0.93	530,028
January 15, 2026	0.98	0.94	0.94	1.02	0.93	438,833
January 14, 2026	0.95	0.99	0.99	1.01	0.92	1.06M
January 13, 2026	0.98	0.96	0.96	1.03	0.96	622,127
January 12, 2026	1.08	0.98	0.98	1.09	0.91	1.64M
January 09, 2026	1.05	1.07	1.07	1.15	1.02	2.85M
January 08, 2026	0.98	0.99	0.99	1.05	0.96	902,203
January 07, 2026	0.91	0.95	0.95	0.99	0.91	494,234
January 06, 2026	0.84	0.91	0.91	0.92	0.83	445,961
January 05, 2026	0.84	0.85	0.85	0.87	0.81	284,800
January 02, 2026	0.79	0.83	0.83	0.84	0.77	321,800
December 31, 2025	0.81	0.77	0.77	0.81	0.76	669,525
December 30, 2025	0.81	0.8	0.8	0.84	0.8	364,300
December 29, 2025	0.88	0.81	0.81	0.88	0.78	776,921
December 26, 2025	0.91	0.9	0.9	0.93	0.88	668,000
December 24, 2025	0.88	0.89	0.89	0.91	0.86	151,628
December 23, 2025	0.89	0.87	0.87	0.91	0.86	245,520
December 22, 2025	0.88	0.9	0.9	0.93	0.86	596,182
December 19, 2025	0.88	0.89	0.89	0.92	0.88	415,083
December 18, 2025	0.9	0.88	0.88	0.94	0.87	353,900
December 17, 2025	0.9	0.87	0.87	0.93	0.86	316,919
December 16, 2025	0.92	0.9	0.9	0.93	0.87	355,551
December 15, 2025	1	0.92	0.92	1.01	0.91	497,089
December 12, 2025	1.02	0.97	0.97	1.02	0.96	536,289
December 11, 2025	1	1.01	1.01	1.05	1	494,325
December 10, 2025	1.09	1.02	1.02	1.13	1.01	1.08M
December 09, 2025	0.96	1.06	1.06	1.09	0.95	2.3M
December 08, 2025	0.87	0.9	0.9	0.91	0.86	387,700
December 05, 2025	0.89	0.87	0.87	0.91	0.83	379,700
December 04, 2025	0.88	0.89	0.89	0.94	0.86	613,715
December 03, 2025	0.76	0.85	0.85	0.86	0.75	502,504
December 02, 2025	0.8	0.77	0.77	0.81	0.72	1.12M
December 01, 2025	0.77	0.72	0.72	0.78	0.7	485,275
November 28, 2025	0.8	0.77	0.77	0.82	0.77	355,750
November 26, 2025	0.76	0.81	0.81	0.81	0.74	580,931
November 25, 2025	0.75	0.75	0.75	0.76	0.73	235,401
November 24, 2025	0.75	0.76	0.76	0.79	0.73	274,900

PDS Biotechnology Corporation (PDSB) NASDAQ