PDS Biotechnology Corporation - PDSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.75	0.76	0.76	0.79	0.74	423,056
November 20, 2025	0.77	0.76	0.76	0.82	0.74	640,184
November 19, 2025	0.79	0.75	0.75	0.79	0.73	503,808
November 18, 2025	0.79	0.79	0.79	0.84	0.77	492,738
November 17, 2025	0.85	0.78	0.78	0.85	0.76	1.08M
November 14, 2025	0.86	0.84	0.84	0.89	0.84	475,108
November 13, 2025	0.95	0.85	0.85	0.96	0.84	2.15M
November 12, 2025	1.06	0.96	0.96	1.1	0.95	1.46M
November 11, 2025	1	1.06	1.06	1.19	0.91	3.67M
November 10, 2025	0.96	0.98	0.98	1.11	0.93	2.86M
November 07, 2025	0.92	0.91	0.91	0.93	0.85	1.01M
November 06, 2025	0.92	0.89	0.89	0.95	0.87	741,900
November 05, 2025	0.88	0.91	0.91	0.93	0.88	326,909
November 04, 2025	0.93	0.89	0.89	0.94	0.87	482,555
November 03, 2025	0.93	0.93	0.93	0.96	0.91	626,208
October 31, 2025	0.95	0.94	0.94	0.95	0.9	678,205
October 30, 2025	1.05	0.95	0.95	1.05	0.93	1.4M
October 29, 2025	0.91	1.01	1.01	1.16	0.91	6.47M
October 28, 2025	0.94	0.93	0.93	0.94	0.92	251,171
October 27, 2025	0.92	0.93	0.93	0.95	0.92	408,800
October 24, 2025	0.93	0.92	0.92	0.95	0.91	297,036
October 23, 2025	0.96	0.92	0.92	0.96	0.89	645,500
October 22, 2025	0.97	0.93	0.93	0.98	0.92	435,411
October 21, 2025	0.98	0.97	0.97	1	0.94	375,408
October 20, 2025	0.94	0.98	0.98	1.03	0.94	552,986
October 17, 2025	0.96	0.93	0.93	0.97	0.91	344,154
October 16, 2025	0.98	0.95	0.95	1.02	0.92	1.05M
October 15, 2025	0.93	0.98	0.98	1	0.92	329,811
October 14, 2025	0.93	0.93	0.93	0.95	0.9	389,333
October 13, 2025	0.95	0.96	0.96	0.98	0.93	403,800
October 10, 2025	1	0.95	0.95	1	0.94	395,114
October 09, 2025	1	0.99	0.99	1.03	0.98	451,968
October 08, 2025	0.96	1	1	1.04	0.95	802,835
October 07, 2025	0.97	0.96	0.96	1	0.94	527,077
October 06, 2025	1.04	0.96	0.96	1.04	0.96	910,700
October 03, 2025	1.04	1.02	1.02	1.05	1.01	633,214
October 02, 2025	1.02	1.02	1.02	1.03	1.01	352,800
October 01, 2025	1.01	1.02	1.02	1.02	1.01	191,510

PDS Biotechnology Corporation (PDSB) NASDAQ