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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.67	0.65	0.65	0.71	0.63	59,531
November 20, 2025	0.7	0.63	0.63	0.77	0.63	36,904
November 19, 2025	0.75	0.71	0.71	0.8	0.71	15,324
November 18, 2025	0.8	0.75	0.75	0.81	0.73	30,544
November 17, 2025	0.76	0.73	0.73	0.86	0.7	33,518
November 14, 2025	0.77	0.79	0.79	0.85	0.75	47,513
November 13, 2025	0.84	0.79	0.79	0.88	0.78	57,500
November 12, 2025	0.9	0.85	0.85	0.93	0.83	50,200
November 11, 2025	0.9	0.88	0.88	0.93	0.85	3,300
November 10, 2025	0.89	0.88	0.88	0.92	0.85	41,600
November 07, 2025	0.83	0.85	0.85	0.87	0.79	40,410
November 06, 2025	0.9	0.84	0.84	0.92	0.83	71,500
November 05, 2025	0.92	0.89	0.89	0.93	0.88	43,115
November 04, 2025	0.9	0.89	0.89	0.92	0.88	34,800
November 03, 2025	0.93	0.92	0.92	0.94	0.88	25,922
October 31, 2025	0.94	0.93	0.93	0.94	0.93	23,600
October 30, 2025	0.93	0.94	0.94	0.94	0.92	43,419
October 29, 2025	0.96	0.96	0.96	1	0.93	70,800
October 28, 2025	0.99	0.98	0.98	1.02	0.97	35,841
October 27, 2025	1	0.99	0.99	1.03	0.97	134,258
October 24, 2025	0.95	0.98	0.98	0.98	0.95	35,700
October 23, 2025	0.97	0.96	0.96	0.97	0.94	32,600
October 22, 2025	0.98	0.96	0.96	1	0.94	14,100
October 21, 2025	0.96	0.98	0.98	1	0.94	27,727
October 20, 2025	0.95	0.98	0.98	1	0.95	19,500
October 17, 2025	0.98	0.97	0.97	0.98	0.93	29,100
October 16, 2025	1.01	0.98	0.98	1.01	0.95	71,943
October 15, 2025	1.02	1.01	1.01	1.04	0.99	85,600
October 14, 2025	1.01	1.03	1.03	1.04	0.97	116,103
October 13, 2025	1	1	1	1	0.97	25,916
October 10, 2025	1	1	1	1.05	0.99	40,435
October 09, 2025	1.02	1.01	1.01	1.02	1	30,088
October 08, 2025	1.05	1.02	1.02	1.05	1.01	10,710
October 07, 2025	1.02	1.01	1.01	1.06	0.99	48,900
October 06, 2025	1.02	1.03	1.03	1.06	1.01	107,157
October 03, 2025	1.01	1.04	1.04	1.05	1	64,700
October 02, 2025	0.96	1.01	1.01	1.05	0.96	92,042
October 01, 2025	0.95	0.98	0.98	0.99	0.95	122,505
September 30, 2025	0.99	0.97	0.97	0.99	0.94	77,948
September 29, 2025	1.01	0.98	0.98	1.01	0.95	59,300
September 26, 2025	0.99	0.97	0.97	1	0.97	29,206
September 25, 2025	1.07	0.97	0.97	1.09	0.96	81,100
September 24, 2025	1.14	1.07	1.07	1.18	0.91	696,225
September 23, 2025	0.99	0.96	0.96	1.04	0.91	320,938
September 22, 2025	1	1	1	1	0.94	78,009
September 19, 2025	0.98	0.98	0.98	0.99	0.95	23,000
September 18, 2025	0.99	0.97	0.97	1	0.93	174,745
September 17, 2025	0.98	0.93	0.93	1.01	0.93	119,800
September 16, 2025	1.08	1.01	1.01	1.08	1.01	40,249
September 15, 2025	1.04	1.03	1.03	1.06	1	81,600
September 12, 2025	1.05	1.04	1.04	1.07	1.03	76,168
September 11, 2025	1.03	1.03	1.03	1.07	1	62,578
September 10, 2025	1.08	1.01	1.01	1.09	0.98	82,954

PharmaCyte Biotech, Inc. (PMCB) NASDAQ