Skip to main content
PharmaCyte Biotech, Inc. (PMCB)
NASDAQ: PMCB · Real-Time Price · USD
1.220
+0.010 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.150
-0.070 (-5.74%)
After-hours: Dec 5, 2025, 7:59 PM EST

PharmaCyte Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.291.511.111.221.220.83%21,773,339
Dec 4, 20251.021.490.901.211.2154.22%106,968,522
Dec 3, 20250.750.890.730.780.785.02%669,051
Dec 2, 20250.720.780.710.750.75-0.37%233,014
Dec 1, 20250.730.820.710.750.75-3.06%361,118
Nov 28, 20250.800.850.770.770.77-6.07%562,379
Nov 26, 20250.870.880.800.820.82-7.46%1,550,841
Nov 25, 20250.661.200.650.890.8936.92%57,561,842
Nov 24, 20250.650.650.630.650.65-30,167
Nov 21, 20250.670.710.630.650.653.17%59,137
Nov 20, 20250.700.770.630.630.63-11.76%36,904
Nov 19, 20250.750.800.710.710.71-5.18%15,324
Nov 18, 20250.800.810.730.750.753.85%30,544
Nov 17, 20250.760.860.700.730.73-7.87%33,518
Nov 14, 20250.770.860.750.790.79-0.39%48,411
Nov 13, 20250.840.880.780.790.79-7.20%57,453
Nov 12, 20250.900.930.830.850.85-3.03%50,167
Nov 11, 20250.900.930.850.880.88-0.24%3,311
Nov 10, 20250.890.920.850.880.883.30%41,562
Nov 7, 20250.830.870.790.850.851.19%40,410
Nov 6, 20250.900.920.830.840.84-4.89%71,464
Nov 5, 20250.920.930.880.890.89-0.53%43,115
Nov 4, 20250.900.920.880.890.89-2.99%34,792
Nov 3, 20250.930.940.880.920.92-1.35%25,922
Oct 31, 20250.940.940.930.930.93-0.87%23,566
Oct 30, 20250.930.940.920.940.94-2.28%43,419
Oct 29, 20250.961.000.930.960.96-2.33%70,774
Oct 28, 20250.991.020.970.980.98-0.41%35,841
Oct 27, 20251.001.030.970.990.991.03%134,258
Oct 24, 20250.950.980.950.980.981.78%35,698
Oct 23, 20250.970.970.940.960.96-0.02%32,593
Oct 22, 20250.981.000.940.960.96-1.88%14,092
Oct 21, 20250.961.000.940.980.98-0.16%27,727
Oct 20, 20250.951.000.950.980.981.10%19,468
Oct 17, 20250.980.980.930.970.97-0.58%29,094
Oct 16, 20251.011.010.950.980.98-3.47%70,959
Oct 15, 20251.021.040.991.011.01-1.94%85,567
Oct 14, 20251.011.040.971.031.033.00%116,103
Oct 13, 20251.001.010.971.001.00-25,916
Oct 10, 20251.001.050.991.001.00-0.99%40,435
Oct 9, 20251.021.021.001.011.01-0.98%30,088
Oct 8, 20251.051.051.011.021.020.99%10,710
Oct 7, 20251.021.060.991.011.01-1.94%48,886
Oct 6, 20251.021.061.011.031.03-0.96%107,157
Oct 3, 20251.011.051.001.041.042.97%64,683
Oct 2, 20250.961.050.961.011.013.08%92,042
Oct 1, 20250.950.990.950.980.981.05%122,730
Sep 30, 20250.990.990.940.970.97-1.06%77,948
Sep 29, 20251.011.010.950.980.981.03%59,299
Sep 26, 20250.991.000.970.970.97-0.10%29,206
Sep 25, 20251.071.090.960.970.97-9.25%81,058
Sep 24, 20251.141.180.911.071.0712.02%696,225
Sep 23, 20250.991.040.910.960.96-4.47%320,938
Sep 22, 20251.001.000.941.001.002.03%78,009
Sep 19, 20250.980.990.950.980.980.95%22,999
Sep 18, 20250.991.000.930.970.974.07%174,745
Sep 17, 20250.981.010.930.930.93-7.64%119,758
Sep 16, 20251.081.081.011.011.01-1.94%40,249
Sep 15, 20251.041.061.001.031.03-0.96%81,569
Sep 12, 20251.051.071.031.041.040.97%76,168
Sep 11, 20251.031.071.001.031.031.98%62,578
Sep 10, 20251.081.090.981.011.01-5.34%82,954
Sep 9, 20251.071.181.051.071.07-5.58%196,415
Sep 8, 20250.971.250.951.131.1320.07%533,374
Sep 5, 20250.980.980.940.940.940.78%8,101
Sep 4, 20250.940.980.930.930.93-2.87%67,989
Sep 3, 20250.980.990.920.960.963.21%82,685
Sep 2, 20251.001.000.930.930.93-0.80%75,794
Aug 29, 20250.960.970.930.940.94-2.19%33,507
Aug 28, 20250.970.990.950.960.96-1.03%13,248
Aug 27, 20251.031.030.950.970.97-3.96%24,752
Aug 26, 20251.031.030.991.011.01-1.46%40,044
Aug 25, 20250.951.040.941.031.025.67%55,576
Aug 22, 20250.961.000.920.970.971.04%77,338
Aug 21, 20250.971.000.920.960.962.60%106,749
Aug 20, 20251.031.060.920.940.94-7.26%438,765
Aug 19, 20251.081.130.951.011.01-0.10%765,984
Aug 18, 20250.891.050.871.011.0112.23%275,511
Aug 15, 20250.850.900.850.900.901.25%14,589
Aug 14, 20250.940.950.850.890.894.56%84,400
Aug 13, 20250.840.900.840.850.851.19%14,008
Aug 12, 20250.871.000.840.840.84-4.10%108,240
Aug 11, 20250.830.970.810.880.885.53%65,848
Aug 8, 20250.850.880.830.830.83-2.35%21,377
Aug 7, 20250.890.890.850.850.85-41,939
Aug 6, 20251.031.030.800.850.85-16.26%134,131
Aug 5, 20251.001.031.001.021.021.55%8,542
Aug 4, 20251.001.020.981.001.00-0.05%17,399
Aug 1, 20251.021.021.001.001.00-1.96%6,238
Jul 31, 20251.001.021.001.021.02-0.49%4,303
Jul 30, 20251.021.051.011.031.030.49%7,725
Jul 29, 20251.021.051.001.021.02-11,474
Jul 28, 20251.011.051.011.021.026.81%17,535
Jul 25, 20251.021.020.950.960.960.53%22,564
Jul 24, 20250.961.040.950.950.95-1.04%50,800
Jul 23, 20250.961.030.960.960.96-2.97%46,579
Jul 22, 20250.961.050.960.990.99-0.57%42,749
Jul 21, 20251.041.040.951.001.00-3.39%55,824
Jul 18, 20251.031.061.001.031.030.98%35,731
Jul 17, 20251.101.151.001.021.02-8.93%46,517