PharmaCyte Biotech, Inc. - Common Stock (PMCB)

Last Price0.8815

Change-0.0394 (-4.28%)

NASDAQ · Last Trade: Jan 11th, 3:24 AM EST

Historical Prices For PharmaCyte Biotech, Inc. - Common Stock (PMCB)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.92	0.94	0.87	0.88	211,415	0.88
1/08/2026	0.95	0.98	0.83	0.92	1,263,829	0.92
1/07/2026	0.80	0.87	0.77	0.83	598,349	0.83
1/06/2026	0.77	0.84	0.76	0.77	242,093	0.77
1/05/2026	0.73	0.80	0.70	0.76	496,807	0.76
1/02/2026	0.74	0.75	0.70	0.74	147,638	0.74
12/31/2025	0.72	0.78	0.68	0.72	292,544	0.72
12/30/2025	0.69	0.75	0.69	0.72	325,494	0.72
12/29/2025	0.71	0.76	0.68	0.71	515,329	0.71
12/26/2025	0.76	0.77	0.69	0.71	721,079	0.71
12/24/2025	0.77	0.81	0.75	0.77	232,624	0.77
12/23/2025	0.85	0.86	0.75	0.77	691,040	0.77
12/22/2025	0.88	0.89	0.81	0.84	385,583	0.84
12/19/2025	0.83	0.89	0.83	0.86	212,026	0.86
12/18/2025	0.83	0.88	0.82	0.84	529,581	0.84
12/17/2025	0.96	0.96	0.82	0.82	477,276	0.82
12/16/2025	0.91	0.96	0.82	0.95	547,455	0.95
12/15/2025	1.00	1.05	0.93	0.94	317,475	0.94
12/12/2025	1.00	1.02	0.94	1.02	700,635	1.02
12/11/2025	1.07	1.12	0.96	1.02	1,493,184	1.02
12/10/2025	1.09	1.14	1.00	1.04	1,751,184	1.04
12/09/2025	1.16	1.20	1.06	1.11	1,737,804	1.11
12/08/2025	1.17	1.25	1.06	1.15	2,305,372	1.15
12/05/2025	1.28	1.51	1.11	1.22	22,087,420	1.22
12/04/2025	1.01	1.49	0.90	1.21	111,100,641	1.21
12/03/2025	0.75	0.89	0.73	0.78	668,229	0.78
12/02/2025	0.72	0.78	0.71	0.75	232,857	0.75
12/01/2025	0.73	0.82	0.71	0.75	370,210	0.75
11/28/2025	0.80	0.84	0.77	0.77	580,258	0.77
11/26/2025	0.87	0.88	0.80	0.82	1,628,819	0.82
11/25/2025	0.66	1.20	0.65	0.89	57,760,777	0.89
11/24/2025	0.65	0.65	0.63	0.65	30,167	0.65
11/21/2025	0.67	0.71	0.63	0.65	59,531	0.65
11/20/2025	0.69	0.77	0.63	0.63	36,904	0.63
11/19/2025	0.75	0.80	0.71	0.71	15,324	0.71
11/18/2025	0.80	0.81	0.73	0.75	30,539	0.75
11/17/2025	0.76	0.86	0.70	0.73	33,513	0.73
11/14/2025	0.77	0.86	0.75	0.79	48,411	0.79
11/13/2025	0.84	0.88	0.78	0.79	57,452	0.79
11/12/2025	0.90	0.93	0.83	0.85	50,167	0.85
11/11/2025	0.90	0.93	0.85	0.88	3,311	0.88
11/10/2025	0.89	0.92	0.85	0.88	41,562	0.88
11/07/2025	0.83	0.86	0.79	0.85	40,410	0.85
11/06/2025	0.90	0.92	0.83	0.84	71,464	0.84
11/05/2025	0.92	0.93	0.88	0.89	43,114	0.89
11/04/2025	0.90	0.92	0.88	0.89	34,764	0.89
11/03/2025	0.93	0.94	0.88	0.92	25,831	0.92
10/31/2025	0.94	0.94	0.93	0.93	23,566	0.93
10/30/2025	0.93	0.94	0.92	0.94	43,338	0.94
10/29/2025	0.96	1.00	0.96	0.96	70,774	0.96
10/28/2025	0.99	1.02	0.97	0.98	35,841	0.98
10/27/2025	1.00	1.03	0.97	0.99	134,058	0.99
10/24/2025	0.95	0.98	0.95	0.98	35,698	0.98
10/23/2025	0.97	0.97	0.94	0.96	32,593	0.96
10/22/2025	0.98	1.00	0.94	0.96	14,092	0.96
10/21/2025	0.96	1.00	0.94	0.98	27,727	0.98
10/20/2025	0.95	0.99	0.95	0.98	19,468	0.98
10/17/2025	0.97	0.98	0.93	0.97	29,094	0.97
10/16/2025	1.01	1.01	0.95	0.97	70,959	0.97
10/15/2025	1.02	1.04	0.99	1.01	85,567	1.01
10/14/2025	1.01	1.04	0.97	1.03	116,103	1.03
10/13/2025	1.00	1.00	0.97	1.00	25,911	1.00