PharmaCyte Biotech, Inc. - PMCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.71	0.7	0.7	0.76	0.69	99,123
February 19, 2026	0.68	0.72	0.72	0.75	0.67	245,800
February 18, 2026	0.67	0.66	0.66	0.69	0.64	38,384
February 17, 2026	0.67	0.65	0.65	0.68	0.64	62,982
February 13, 2026	0.7	0.68	0.68	0.7	0.65	71,468
February 12, 2026	0.74	0.66	0.66	0.74	0.65	198,922
February 11, 2026	0.79	0.72	0.72	0.8	0.71	148,900
February 10, 2026	0.78	0.78	0.78	0.8	0.75	56,997
February 09, 2026	0.76	0.78	0.78	0.81	0.74	113,524
February 06, 2026	0.74	0.74	0.74	0.8	0.7	97,670
February 05, 2026	0.71	0.7	0.7	0.74	0.68	118,391
February 04, 2026	0.75	0.71	0.71	0.76	0.65	629,500
February 03, 2026	0.8	0.79	0.79	0.82	0.75	330,106
February 02, 2026	0.81	0.82	0.82	0.82	0.78	128,000
January 30, 2026	0.83	0.82	0.82	0.84	0.76	212,540
January 29, 2026	0.9	0.85	0.85	0.9	0.79	306,352
January 28, 2026	0.95	0.9	0.9	0.95	0.87	143,020
January 27, 2026	0.99	0.95	0.95	1	0.9	186,886
January 26, 2026	0.97	0.99	0.99	1.05	0.94	604,500
January 23, 2026	0.87	0.94	0.94	1.02	0.87	1.36M
January 22, 2026	0.88	0.9	0.9	0.9	0.86	87,473
January 21, 2026	0.89	0.88	0.88	0.9	0.84	144,305
January 20, 2026	0.9	0.86	0.86	0.92	0.85	118,437
January 16, 2026	0.93	0.89	0.89	0.94	0.88	172,205
January 15, 2026	0.89	0.94	0.94	1	0.88	593,326
January 14, 2026	0.86	0.92	0.92	0.92	0.86	88,239
January 13, 2026	0.85	0.91	0.91	0.93	0.84	244,200
January 12, 2026	0.89	0.9	0.9	0.9	0.81	303,735
January 09, 2026	0.92	0.88	0.88	0.94	0.87	211,415
January 08, 2026	0.95	0.92	0.92	0.98	0.83	1.26M
January 07, 2026	0.8	0.83	0.83	0.87	0.77	1.04M
January 06, 2026	0.77	0.77	0.77	0.85	0.76	242,194
January 05, 2026	0.74	0.76	0.76	0.8	0.7	496,822
January 02, 2026	0.74	0.74	0.74	0.75	0.7	147,638
December 31, 2025	0.72	0.72	0.72	0.78	0.68	291,543
December 30, 2025	0.69	0.72	0.72	0.75	0.69	325,609
December 29, 2025	0.71	0.71	0.71	0.76	0.68	516,407
December 26, 2025	0.76	0.71	0.71	0.77	0.69	721,100
December 24, 2025	0.77	0.77	0.77	0.81	0.75	232,624
December 23, 2025	0.85	0.77	0.77	0.86	0.75	697,387
December 22, 2025	0.88	0.84	0.84	0.89	0.81	385,604
December 19, 2025	0.83	0.86	0.86	0.89	0.83	212,026
December 18, 2025	0.83	0.84	0.84	0.88	0.82	530,700
December 17, 2025	0.96	0.82	0.82	0.96	0.82	477,531
December 16, 2025	0.91	0.95	0.95	0.96	0.82	547,756
December 15, 2025	1	0.94	0.94	1.05	0.93	317,500
December 12, 2025	1	1.02	1.02	1.02	0.94	700,635
December 11, 2025	1.07	1.02	1.02	1.12	0.96	1.49M
December 10, 2025	1.09	1.04	1.04	1.14	1	1.76M
December 09, 2025	1.16	1.11	1.11	1.2	1.06	1.73M
December 08, 2025	1.17	1.15	1.15	1.25	1.06	2.32M
December 05, 2025	1.29	1.2	1.2	1.51	1.11	21.75M
December 04, 2025	1.01	1.21	1.21	1.49	0.9	108.58M
December 03, 2025	0.75	0.78	0.78	0.89	0.73	668,200
December 02, 2025	0.72	0.75	0.75	0.78	0.71	232,900
December 01, 2025	0.73	0.75	0.75	0.82	0.71	371,413
November 28, 2025	0.8	0.77	0.77	0.85	0.77	580,300
November 26, 2025	0.87	0.82	0.82	0.88	0.8	1.63M
November 25, 2025	0.66	0.89	0.89	1.2	0.65	57.52M
November 24, 2025	0.65	0.65	0.65	0.65	0.63	30,200

PharmaCyte Biotech, Inc. (PMCB) NASDAQ