Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
6.49
-0.56 (-7.94%)
At close: Apr 28, 2026, 4:00 PM EDT
6.30
-0.19 (-2.93%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.91 | 6.95 | 6.02 | 6.49 | 6.49 | -7.94% | 258,520 |
| Apr 27, 2026 | 7.08 | 7.40 | 6.71 | 7.05 | 7.05 | -10.87% | 456,764 |
| Apr 24, 2026 | 9.84 | 10.14 | 7.87 | 7.91 | 7.91 | -12.40% | 1,320,048 |
| Apr 23, 2026 | 8.57 | 9.21 | 8.06 | 9.03 | 9.03 | 0.67% | 1,237,118 |
| Apr 22, 2026 | 8.06 | 9.18 | 7.57 | 8.97 | 8.97 | -5.48% | 2,096,140 |
| Apr 21, 2026 | 11.38 | 11.47 | 9.05 | 9.49 | 9.49 | -16.02% | 3,898,818 |
| Apr 20, 2026 | 13.12 | 16.96 | 11.06 | 11.30 | 11.30 | 48.68% | 41,014,289 |
| Apr 17, 2026 | 9.82 | 10.53 | 7.11 | 7.60 | 7.60 | 29.47% | 48,253,430 |
| Apr 16, 2026 | 2.81 | 9.97 | 2.73 | 5.87 | 5.87 | 103.82% | 44,266,092 |
| Apr 15, 2026 | 2.74 | 2.91 | 2.74 | 2.88 | 2.88 | -2.37% | 24,099 |
| Apr 14, 2026 | 2.63 | 2.95 | 2.63 | 2.95 | 2.95 | 5.73% | 37,310 |
| Apr 13, 2026 | 2.56 | 2.83 | 2.55 | 2.79 | 2.79 | 4.49% | 20,343 |
| Apr 10, 2026 | 2.55 | 2.75 | 2.48 | 2.67 | 2.67 | 6.80% | 52,872 |
| Apr 9, 2026 | 2.48 | 2.57 | 2.41 | 2.50 | 2.50 | 0.40% | 24,553 |
| Apr 8, 2026 | 2.65 | 2.65 | 2.40 | 2.49 | 2.49 | -0.40% | 21,127 |
| Apr 7, 2026 | 2.47 | 2.52 | 2.45 | 2.50 | 2.50 | -1.19% | 23,748 |
| Apr 6, 2026 | 2.55 | 2.56 | 2.50 | 2.53 | 2.53 | 2.43% | 7,245 |
| Apr 2, 2026 | 2.39 | 2.51 | 2.26 | 2.47 | 2.47 | 4.22% | 27,903 |
| Apr 1, 2026 | 2.42 | 2.43 | 2.33 | 2.37 | 2.37 | -3.66% | 12,029 |
| Mar 31, 2026 | 2.49 | 2.49 | 2.41 | 2.46 | 2.46 | -2.38% | 3,934 |
| Mar 30, 2026 | 2.53 | 2.60 | 2.34 | 2.52 | 2.52 | -1.56% | 31,827 |
| Mar 27, 2026 | 2.50 | 2.63 | 2.50 | 2.56 | 2.56 | -2.66% | 12,128 |
| Mar 26, 2026 | 2.43 | 2.64 | 2.40 | 2.63 | 2.63 | 8.23% | 32,131 |
| Mar 25, 2026 | 2.42 | 2.43 | 2.36 | 2.43 | 2.43 | - | 8,155 |
| Mar 24, 2026 | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | - | 5,103 |
| Mar 23, 2026 | 2.38 | 2.49 | 2.38 | 2.43 | 2.43 | 1.25% | 15,488 |
| Mar 20, 2026 | 2.40 | 2.46 | 2.30 | 2.40 | 2.40 | 2.13% | 5,030 |
| Mar 19, 2026 | 2.59 | 2.59 | 2.28 | 2.35 | 2.35 | -7.48% | 18,949 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -1.93% | 9,695 |
| Mar 17, 2026 | 2.50 | 2.59 | 2.40 | 2.59 | 2.59 | 3.60% | 14,441 |
| Mar 16, 2026 | 2.41 | 2.57 | 2.40 | 2.50 | 2.50 | 1.63% | 21,795 |
| Mar 13, 2026 | 2.44 | 2.47 | 2.41 | 2.46 | 2.46 | - | 3,107 |
| Mar 12, 2026 | 2.46 | 2.51 | 2.43 | 2.46 | 2.46 | -1.20% | 8,850 |
| Mar 11, 2026 | 2.50 | 2.55 | 2.49 | 2.49 | 2.49 | -0.80% | 9,193 |
| Mar 10, 2026 | 2.50 | 2.60 | 2.47 | 2.51 | 2.51 | -1.57% | 29,343 |
| Mar 9, 2026 | 2.50 | 2.57 | 2.41 | 2.55 | 2.55 | 1.59% | 24,470 |
| Mar 6, 2026 | 2.54 | 2.59 | 2.47 | 2.51 | 2.51 | -1.95% | 26,708 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.48 | 2.56 | 2.56 | -1.16% | 7,865 |
| Mar 4, 2026 | 2.66 | 2.67 | 2.48 | 2.59 | 2.59 | -2.26% | 35,497 |
| Mar 3, 2026 | 2.51 | 2.66 | 2.30 | 2.65 | 2.65 | 3.52% | 43,291 |
| Mar 2, 2026 | 2.45 | 2.62 | 2.39 | 2.56 | 2.56 | 0.79% | 22,660 |
| Feb 27, 2026 | 2.62 | 2.68 | 2.46 | 2.54 | 2.54 | -3.05% | 39,320 |
| Feb 26, 2026 | 2.48 | 2.65 | 2.42 | 2.62 | 2.62 | 2.34% | 36,371 |
| Feb 25, 2026 | 2.19 | 2.57 | 2.19 | 2.56 | 2.56 | 14.80% | 77,941 |
| Feb 24, 2026 | 2.16 | 2.42 | 2.11 | 2.23 | 2.23 | - | 176,878 |
| Feb 23, 2026 | 2.57 | 2.61 | 1.92 | 2.23 | 2.23 | -10.80% | 2,487,921 |
| Feb 20, 2026 | 2.64 | 2.64 | 2.47 | 2.50 | 2.50 | -4.43% | 37,959 |
| Feb 19, 2026 | 2.65 | 2.65 | 2.42 | 2.62 | 2.62 | -1.47% | 29,802 |
| Feb 18, 2026 | 2.73 | 2.78 | 2.66 | 2.66 | 2.66 | -4.84% | 15,680 |
| Feb 17, 2026 | 3.07 | 3.09 | 2.72 | 2.79 | 2.79 | -9.71% | 45,898 |
| Feb 13, 2026 | 2.79 | 3.10 | 2.79 | 3.09 | 3.09 | 9.96% | 112,692 |
| Feb 12, 2026 | 2.87 | 3.01 | 2.73 | 2.81 | 2.81 | -5.07% | 82,581 |
| Feb 11, 2026 | 3.19 | 3.23 | 2.92 | 2.96 | 2.96 | -6.92% | 62,584 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.00 | 3.18 | 3.18 | 0.95% | 45,146 |
| Feb 9, 2026 | 3.07 | 3.42 | 2.95 | 3.15 | 3.15 | 0.64% | 183,465 |
| Feb 6, 2026 | 2.85 | 3.27 | 2.75 | 3.13 | 3.13 | 8.30% | 98,991 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.74 | 2.89 | 2.89 | -10.80% | 138,587 |
| Feb 4, 2026 | 3.07 | 3.25 | 2.54 | 3.24 | 3.24 | 4.85% | 195,655 |
| Feb 3, 2026 | 3.24 | 3.35 | 2.74 | 3.09 | 3.09 | -18.68% | 546,086 |
| Feb 2, 2026 | 3.96 | 12.64 | 3.65 | 3.80 | 3.80 | -5.09% | 5,003,980 |
| Jan 30, 2026 | 4.34 | 4.92 | 4.00 | 4.00 | 4.00 | -11.10% | 83,472 |
| Jan 29, 2026 | 4.31 | 5.18 | 4.21 | 4.50 | 4.50 | -6.42% | 45,600 |
| Jan 28, 2026 | 4.00 | 5.31 | 3.93 | 4.81 | 4.81 | 22.03% | 228,780 |
| Jan 27, 2026 | 4.08 | 4.09 | 3.91 | 3.94 | 3.94 | -4.80% | 27,357 |
| Jan 26, 2026 | 4.27 | 4.44 | 4.13 | 4.14 | 4.14 | -9.70% | 34,698 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.30 | 4.59 | 4.59 | -3.45% | 36,108 |
| Jan 22, 2026 | 5.17 | 5.24 | 4.71 | 4.75 | 4.75 | -12.70% | 66,333 |
| Jan 21, 2026 | 4.75 | 5.70 | 4.00 | 5.44 | 5.44 | 29.97% | 395,130 |
| Jan 16, 2026 | 4.30 | 4.31 | 3.84 | 4.19 | 4.19 | - | 81,090 |
| Jan 15, 2026 | 4.43 | 4.43 | 4.06 | 4.19 | 4.19 | -13.90% | 86,972 |
| Jan 14, 2026 | 4.75 | 4.86 | 4.64 | 4.86 | 4.86 | -0.55% | 37,518 |
| Jan 13, 2026 | 5.00 | 5.02 | 4.70 | 4.89 | 4.89 | -1.53% | 34,488 |
| Jan 12, 2026 | 4.94 | 5.19 | 4.89 | 4.97 | 4.97 | -0.66% | 50,604 |
| Jan 9, 2026 | 4.77 | 5.13 | 4.77 | 5.00 | 5.00 | 4.14% | 49,140 |
| Jan 8, 2026 | 4.88 | 4.88 | 4.69 | 4.80 | 4.80 | -2.77% | 16,350 |
| Jan 7, 2026 | 4.75 | 5.00 | 4.66 | 4.94 | 4.94 | 7.49% | 43,694 |
| Jan 6, 2026 | 4.56 | 4.74 | 4.39 | 4.59 | 4.59 | 1.30% | 26,944 |
| Jan 5, 2026 | 5.13 | 5.13 | 4.18 | 4.54 | 4.54 | -9.19% | 114,616 |
| Jan 2, 2026 | 4.84 | 4.99 | 4.53 | 4.99 | 4.99 | 6.05% | 35,645 |
| Dec 31, 2025 | 5.13 | 5.13 | 4.14 | 4.71 | 4.71 | -5.37% | 88,892 |
| Dec 30, 2025 | 5.25 | 5.38 | 4.93 | 4.98 | 4.98 | -9.48% | 49,610 |
| Dec 29, 2025 | 5.63 | 5.63 | 5.41 | 5.50 | 5.50 | -5.44% | 38,940 |
| Dec 26, 2025 | 5.35 | 5.92 | 5.33 | 5.81 | 5.81 | 4.49% | 68,170 |
| Dec 24, 2025 | 5.53 | 5.71 | 5.32 | 5.56 | 5.56 | -4.30% | 43,272 |
| Dec 23, 2025 | 5.29 | 5.94 | 5.00 | 5.81 | 5.81 | 2.43% | 138,430 |
| Dec 22, 2025 | 6.22 | 6.22 | 5.33 | 5.68 | 5.68 | -9.20% | 233,801 |
| Dec 19, 2025 | 9.00 | 9.19 | 6.06 | 6.25 | 6.25 | -31.51% | 5,543,418 |
| Dec 18, 2025 | 9.31 | 9.64 | 8.94 | 9.13 | 9.13 | -1.35% | 21,913 |
| Dec 17, 2025 | 9.50 | 9.63 | 9.00 | 9.25 | 9.25 | -3.27% | 17,906 |
| Dec 16, 2025 | 8.94 | 9.56 | 8.94 | 9.56 | 9.56 | 3.38% | 27,056 |
| Dec 15, 2025 | 9.25 | 9.69 | 9.13 | 9.25 | 9.25 | -6.33% | 37,245 |
| Dec 12, 2025 | 9.51 | 10.19 | 9.28 | 9.88 | 9.88 | 1.93% | 54,208 |
| Dec 11, 2025 | 9.19 | 9.94 | 9.14 | 9.69 | 9.69 | 1.31% | 68,994 |
| Dec 10, 2025 | 9.81 | 10.06 | 9.31 | 9.56 | 9.56 | -3.77% | 139,944 |
| Dec 9, 2025 | 11.38 | 11.38 | 9.06 | 9.94 | 9.94 | -5.92% | 2,468,124 |
| Dec 8, 2025 | 10.69 | 11.06 | 10.31 | 10.56 | 10.56 | -3.97% | 16,317 |
| Dec 5, 2025 | 11.31 | 11.56 | 11.00 | 11.00 | 11.00 | -2.77% | 9,908 |
| Dec 4, 2025 | 10.69 | 11.75 | 10.69 | 11.31 | 11.31 | 1.69% | 32,340 |
| Dec 3, 2025 | 9.56 | 11.63 | 9.56 | 11.13 | 11.13 | 12.66% | 64,642 |
| Dec 2, 2025 | 10.13 | 10.13 | 9.44 | 9.88 | 9.88 | -2.47% | 18,766 |