Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
2.970
+0.260 (9.59%)
At close: Jun 26, 2026, 4:00 PM EDT
2.900
-0.070 (-2.36%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.71 | 3.09 | 2.71 | 2.97 | 2.97 | 9.59% | 59,630 |
| Jun 25, 2026 | 2.70 | 2.85 | 2.62 | 2.71 | 2.71 | -1.45% | 57,053 |
| Jun 24, 2026 | 2.95 | 3.10 | 2.71 | 2.75 | 2.75 | -5.50% | 62,737 |
| Jun 23, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -6.13% | 24,885 |
| Jun 22, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 35,021 |
| Jun 18, 2026 | 3.08 | 3.15 | 2.98 | 3.15 | 3.15 | 1.94% | 34,505 |
| Jun 17, 2026 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -2.52% | 29,896 |
| Jun 16, 2026 | 3.26 | 3.35 | 3.04 | 3.17 | 3.17 | -3.94% | 42,238 |
| Jun 15, 2026 | 3.42 | 3.43 | 3.21 | 3.30 | 3.30 | -0.90% | 65,210 |
| Jun 12, 2026 | 3.50 | 3.53 | 3.23 | 3.33 | 3.33 | -4.58% | 66,137 |
| Jun 11, 2026 | 3.33 | 3.50 | 3.10 | 3.49 | 3.49 | 6.40% | 131,726 |
| Jun 10, 2026 | 3.31 | 3.40 | 3.24 | 3.28 | 3.28 | -1.50% | 27,061 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.33 | 3.33 | 3.33 | -7.50% | 54,958 |
| Jun 8, 2026 | 3.53 | 3.69 | 3.51 | 3.60 | 3.60 | 2.56% | 41,419 |
| Jun 5, 2026 | 3.73 | 3.79 | 3.47 | 3.51 | 3.51 | -4.88% | 69,700 |
| Jun 4, 2026 | 3.92 | 4.00 | 3.39 | 3.69 | 3.69 | -6.58% | 155,937 |
| Jun 3, 2026 | 4.01 | 4.75 | 3.80 | 3.95 | 3.95 | - | 381,985 |
| Jun 2, 2026 | 4.13 | 4.15 | 3.93 | 3.95 | 3.95 | -5.73% | 66,512 |
| Jun 1, 2026 | 4.30 | 4.35 | 4.11 | 4.19 | 4.19 | 0.96% | 74,860 |
| May 29, 2026 | 4.32 | 4.40 | 4.13 | 4.15 | 4.15 | -5.03% | 56,689 |
| May 28, 2026 | 4.32 | 4.45 | 4.07 | 4.37 | 4.37 | 1.16% | 77,554 |
| May 27, 2026 | 4.39 | 4.40 | 4.20 | 4.32 | 4.32 | -3.79% | 41,696 |
| May 26, 2026 | 4.15 | 4.77 | 4.10 | 4.49 | 4.49 | 9.51% | 73,837 |
| May 22, 2026 | 4.10 | 4.44 | 4.04 | 4.10 | 4.10 | 0.99% | 77,229 |
| May 21, 2026 | 4.04 | 4.21 | 3.84 | 4.06 | 4.06 | 1.25% | 74,063 |
| May 20, 2026 | 3.90 | 4.26 | 3.88 | 4.01 | 4.01 | 2.56% | 98,199 |
| May 19, 2026 | 4.46 | 4.47 | 3.75 | 3.91 | 3.91 | -15.18% | 137,129 |
| May 18, 2026 | 4.77 | 4.77 | 4.40 | 4.61 | 4.61 | -6.11% | 95,932 |
| May 15, 2026 | 5.04 | 5.34 | 4.80 | 4.91 | 4.91 | -2.58% | 137,239 |
| May 14, 2026 | 5.06 | 5.19 | 4.90 | 5.04 | 5.04 | -2.33% | 110,146 |
| May 13, 2026 | 5.45 | 5.52 | 5.05 | 5.16 | 5.16 | -7.36% | 365,438 |
| May 12, 2026 | 5.20 | 5.70 | 5.16 | 5.57 | 5.57 | 5.69% | 84,181 |
| May 11, 2026 | 5.28 | 5.56 | 5.00 | 5.27 | 5.27 | -5.72% | 96,558 |
| May 8, 2026 | 5.90 | 5.99 | 5.41 | 5.59 | 5.59 | -7.14% | 134,639 |
| May 7, 2026 | 5.96 | 6.26 | 5.84 | 6.02 | 6.02 | 1.52% | 107,550 |
| May 6, 2026 | 6.00 | 6.16 | 5.91 | 5.93 | 5.93 | -2.95% | 128,549 |
| May 5, 2026 | 6.38 | 6.38 | 5.85 | 6.11 | 6.11 | -8.67% | 132,814 |
| May 4, 2026 | 5.92 | 6.69 | 5.53 | 6.69 | 6.69 | 7.04% | 230,116 |
| May 1, 2026 | 6.59 | 6.94 | 5.80 | 6.25 | 6.25 | -5.16% | 1,072,695 |
| Apr 30, 2026 | 4.58 | 6.87 | 4.58 | 6.59 | 6.59 | 29.72% | 669,014 |
| Apr 29, 2026 | 6.16 | 6.16 | 4.76 | 5.08 | 5.08 | -21.73% | 398,169 |
| Apr 28, 2026 | 6.91 | 6.95 | 6.02 | 6.49 | 6.49 | -7.94% | 262,342 |
| Apr 27, 2026 | 7.08 | 7.40 | 6.71 | 7.05 | 7.05 | -10.87% | 470,288 |
| Apr 24, 2026 | 9.84 | 10.14 | 7.87 | 7.91 | 7.91 | -12.40% | 1,385,260 |
| Apr 23, 2026 | 8.57 | 9.21 | 8.06 | 9.03 | 9.03 | 0.67% | 1,295,383 |
| Apr 22, 2026 | 8.06 | 9.18 | 7.57 | 8.97 | 8.97 | -5.48% | 2,174,860 |
| Apr 21, 2026 | 11.38 | 11.47 | 9.05 | 9.49 | 9.49 | -16.02% | 4,191,149 |
| Apr 20, 2026 | 13.12 | 16.96 | 11.06 | 11.30 | 11.30 | 48.68% | 42,274,163 |
| Apr 17, 2026 | 9.82 | 10.53 | 7.11 | 7.60 | 7.60 | 29.47% | 50,506,158 |
| Apr 16, 2026 | 2.81 | 9.97 | 2.73 | 5.87 | 5.87 | 103.82% | 53,763,239 |
| Apr 15, 2026 | 2.74 | 2.91 | 2.74 | 2.88 | 2.88 | -2.37% | 24,385 |
| Apr 14, 2026 | 2.63 | 2.95 | 2.63 | 2.95 | 2.95 | 5.73% | 38,159 |
| 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% | 53,006 |
| Apr 9, 2026 | 2.48 | 2.57 | 2.41 | 2.50 | 2.50 | 0.40% | 24,653 |
| Apr 8, 2026 | 2.65 | 2.65 | 2.40 | 2.49 | 2.49 | -0.40% | 21,129 |
| Apr 7, 2026 | 2.47 | 2.52 | 2.45 | 2.50 | 2.50 | -1.19% | 23,874 |
| Apr 6, 2026 | 2.55 | 2.56 | 2.50 | 2.53 | 2.53 | 2.43% | 7,251 |
| 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% | 12,040 |
| Mar 31, 2026 | 2.49 | 2.49 | 2.41 | 2.46 | 2.46 | -2.38% | 4,047 |
| Mar 30, 2026 | 2.53 | 2.60 | 2.34 | 2.52 | 2.52 | -1.56% | 31,834 |
| Mar 27, 2026 | 2.50 | 2.63 | 2.50 | 2.56 | 2.56 | -2.66% | 12,423 |
| 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 | - | 5,260 |
| Mar 23, 2026 | 2.38 | 2.49 | 2.38 | 2.43 | 2.43 | 1.25% | 15,535 |
| Mar 20, 2026 | 2.40 | 2.46 | 2.30 | 2.40 | 2.40 | 2.13% | 5,150 |
| Mar 19, 2026 | 2.59 | 2.59 | 2.28 | 2.35 | 2.35 | -7.48% | 19,055 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -1.93% | 9,762 |
| Mar 17, 2026 | 2.50 | 2.59 | 2.40 | 2.59 | 2.59 | 3.60% | 15,878 |
| Mar 16, 2026 | 2.41 | 2.57 | 2.40 | 2.50 | 2.50 | 1.63% | 21,962 |
| Mar 13, 2026 | 2.44 | 2.47 | 2.41 | 2.46 | 2.46 | - | 3,163 |
| Mar 12, 2026 | 2.46 | 2.51 | 2.43 | 2.46 | 2.46 | -1.20% | 8,860 |
| Mar 11, 2026 | 2.50 | 2.55 | 2.49 | 2.49 | 2.49 | -0.80% | 9,224 |
| Mar 10, 2026 | 2.50 | 2.60 | 2.47 | 2.51 | 2.51 | -1.57% | 29,363 |
| Mar 9, 2026 | 2.50 | 2.57 | 2.41 | 2.55 | 2.55 | 1.59% | 24,609 |
| Mar 6, 2026 | 2.54 | 2.59 | 2.47 | 2.51 | 2.51 | -1.95% | 26,896 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.48 | 2.56 | 2.56 | -1.16% | 13,021 |
| Mar 4, 2026 | 2.66 | 2.67 | 2.48 | 2.59 | 2.59 | -2.26% | 37,892 |
| Mar 3, 2026 | 2.51 | 2.66 | 2.30 | 2.65 | 2.65 | 3.52% | 43,551 |
| Mar 2, 2026 | 2.45 | 2.62 | 2.39 | 2.56 | 2.56 | 0.79% | 22,886 |
| Feb 27, 2026 | 2.62 | 2.68 | 2.46 | 2.54 | 2.54 | -3.05% | 39,633 |
| Feb 26, 2026 | 2.48 | 2.65 | 2.42 | 2.62 | 2.62 | 2.34% | 36,756 |
| Feb 25, 2026 | 2.19 | 2.57 | 2.19 | 2.56 | 2.56 | 14.80% | 79,792 |
| Feb 24, 2026 | 2.16 | 2.42 | 2.11 | 2.23 | 2.23 | - | 177,605 |
| Feb 23, 2026 | 2.57 | 2.61 | 1.92 | 2.23 | 2.23 | -10.80% | 2,496,941 |
| Feb 20, 2026 | 2.64 | 2.64 | 2.47 | 2.50 | 2.50 | -4.44% | 1,139,437 |
| Feb 19, 2026 | 2.65 | 2.65 | 2.42 | 2.62 | 2.62 | -1.47% | 29,903 |
| Feb 18, 2026 | 2.73 | 2.78 | 2.66 | 2.66 | 2.66 | -4.84% | 15,732 |
| Feb 17, 2026 | 3.07 | 3.09 | 2.72 | 2.79 | 2.79 | -9.71% | 46,402 |
| Feb 13, 2026 | 2.79 | 3.10 | 2.79 | 3.09 | 3.09 | 9.96% | 135,400 |
| 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% | 62,587 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.00 | 3.18 | 3.18 | 0.95% | 47,776 |
| Feb 9, 2026 | 3.07 | 3.42 | 2.95 | 3.15 | 3.15 | 0.64% | 183,467 |
| Feb 6, 2026 | 2.85 | 3.27 | 2.75 | 3.13 | 3.13 | 8.30% | 104,380 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.74 | 2.89 | 2.89 | -10.80% | 144,072 |
| Feb 4, 2026 | 3.07 | 3.25 | 2.54 | 3.24 | 3.24 | 4.85% | 199,817 |
| Feb 3, 2026 | 3.24 | 3.35 | 2.74 | 3.09 | 3.09 | -18.68% | 548,091 |