PharmaCyte Biotech, Inc. (PMCB)

NASDAQ: PMCB · Real-Time Price · USD

0.760

-0.003 (-0.35%)

At close: Apr 28, 2026, 4:00 PM EDT

0.731

-0.029 (-3.80%)

After-hours: Apr 28, 2026, 6:52 PM EDT

PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.75	0.76	0.72	0.77	-	0.96%	46,989
Apr 27, 2026	0.71	0.78	0.70	0.76	0.76	5.59%	131,810
Apr 24, 2026	0.74	0.76	0.72	0.72	0.72	-3.68%	67,517
Apr 23, 2026	0.78	0.78	0.71	0.75	0.75	-3.87%	55,242
Apr 22, 2026	0.75	0.79	0.74	0.78	0.78	1.31%	125,105
Apr 21, 2026	0.75	0.77	0.73	0.77	0.77	0.79%	100,795
Apr 20, 2026	0.71	0.77	0.71	0.76	0.76	4.86%	168,755
Apr 17, 2026	0.72	0.74	0.72	0.73	0.73	0.12%	53,506
Apr 16, 2026	0.74	0.77	0.71	0.73	0.73	-4.45%	228,717
Apr 15, 2026	0.69	0.80	0.68	0.76	0.76	11.35%	346,555
Apr 14, 2026	0.69	0.73	0.68	0.68	0.68	-0.57%	247,976
Apr 13, 2026	0.64	0.69	0.64	0.69	0.69	5.33%	85,345
Apr 10, 2026	0.68	0.70	0.65	0.65	0.65	-2.81%	53,267
Apr 9, 2026	0.72	0.72	0.67	0.67	0.67	-1.37%	70,340
Apr 8, 2026	0.69	0.70	0.67	0.68	0.68	0.03%	78,862
Apr 7, 2026	0.69	0.72	0.68	0.68	0.68	-3.69%	18,459
Apr 6, 2026	0.69	0.74	0.68	0.71	0.71	2.49%	121,074
Apr 2, 2026	0.71	0.75	0.68	0.69	0.69	0.10%	73,156
Apr 1, 2026	0.67	0.74	0.67	0.69	0.69	3.59%	161,508
Mar 31, 2026	0.70	0.72	0.66	0.67	0.67	-0.83%	90,700
Mar 30, 2026	0.69	0.75	0.67	0.67	0.67	-5.23%	117,129
Mar 27, 2026	0.82	0.82	0.69	0.71	0.71	-9.25%	233,944
Mar 26, 2026	0.76	0.84	0.76	0.78	0.78	2.52%	268,339
Mar 25, 2026	0.78	0.82	0.76	0.76	0.76	-2.44%	76,429
Mar 24, 2026	0.70	0.82	0.70	0.78	0.78	7.93%	567,892
Mar 23, 2026	0.69	0.75	0.66	0.72	0.72	5.23%	190,581
Mar 20, 2026	0.72	0.75	0.63	0.69	0.69	-2.17%	256,450
Mar 19, 2026	0.72	0.75	0.70	0.70	0.70	0.29%	79,641
Mar 18, 2026	0.72	0.76	0.68	0.70	0.70	1.45%	382,056
Mar 17, 2026	0.73	0.74	0.68	0.69	0.69	-1.57%	98,399
Mar 16, 2026	0.69	0.75	0.68	0.70	0.70	1.56%	118,188
Mar 13, 2026	0.70	0.70	0.69	0.69	0.69	-0.69%	30,150
Mar 12, 2026	0.69	0.71	0.68	0.70	0.70	2.21%	20,293
Mar 11, 2026	0.70	0.71	0.67	0.68	0.68	-	68,459
Mar 10, 2026	0.70	0.75	0.67	0.68	0.68	-2.87%	63,686
Mar 9, 2026	0.77	0.79	0.69	0.70	0.70	-7.03%	123,429
Mar 6, 2026	0.65	0.79	0.65	0.75	0.75	15.72%	481,998
Mar 5, 2026	0.69	0.70	0.63	0.65	0.65	-6.08%	81,443
Mar 4, 2026	0.71	0.72	0.69	0.69	0.69	-2.28%	133,773
Mar 3, 2026	0.68	0.75	0.68	0.71	0.71	0.60%	37,772
Mar 2, 2026	0.68	0.72	0.68	0.70	0.70	2.13%	59,190
Feb 27, 2026	0.70	0.72	0.68	0.69	0.69	-1.97%	77,888
Feb 26, 2026	0.73	0.74	0.70	0.70	0.70	-2.36%	64,710
Feb 25, 2026	0.74	0.75	0.72	0.72	0.72	2.27%	72,956
Feb 24, 2026	0.69	0.75	0.69	0.71	0.71	2.17%	105,468
Feb 23, 2026	0.70	0.73	0.67	0.69	0.69	-1.78%	204,166
Feb 20, 2026	0.71	0.76	0.69	0.70	0.70	-2.57%	98,690
Feb 19, 2026	0.68	0.75	0.67	0.72	0.72	9.74%	245,166
Feb 18, 2026	0.67	0.69	0.64	0.66	0.66	0.84%	38,364
Feb 17, 2026	0.67	0.68	0.64	0.65	0.65	-4.28%	62,932
Feb 13, 2026	0.70	0.70	0.65	0.68	0.68	2.89%	71,714
Feb 12, 2026	0.74	0.74	0.65	0.66	0.66	-8.75%	197,821
Feb 11, 2026	0.79	0.80	0.71	0.72	0.72	-7.30%	148,897
Feb 10, 2026	0.78	0.80	0.75	0.78	0.78	0.84%	56,947
Feb 9, 2026	0.76	0.81	0.74	0.78	0.78	4.63%	113,524
Feb 6, 2026	0.74	0.80	0.70	0.74	0.74	5.89%	97,670
Feb 5, 2026	0.71	0.74	0.68	0.70	0.70	-1.02%	117,951
Feb 4, 2026	0.75	0.76	0.65	0.71	0.71	-9.91%	628,586
Feb 3, 2026	0.80	0.82	0.75	0.79	0.79	-4.15%	330,023
Feb 2, 2026	0.81	0.82	0.78	0.82	0.82	-	127,988
Jan 30, 2026	0.83	0.84	0.76	0.82	0.82	-3.42%	212,540
Jan 29, 2026	0.90	0.90	0.79	0.85	0.85	-5.71%	306,352
Jan 28, 2026	0.95	0.95	0.87	0.90	0.90	-5.22%	136,150
Jan 27, 2026	0.99	1.00	0.90	0.95	0.95	-4.14%	183,045
Jan 26, 2026	0.97	1.05	0.94	0.99	0.99	5.53%	568,960
Jan 23, 2026	0.87	1.02	0.87	0.94	0.94	4.34%	1,355,301
Jan 22, 2026	0.88	0.90	0.86	0.90	0.90	2.74%	87,371
Jan 21, 2026	0.89	0.90	0.84	0.88	0.88	2.29%	143,983
Jan 20, 2026	0.90	0.92	0.85	0.86	0.86	-3.90%	118,433
Jan 16, 2026	0.93	0.94	0.88	0.89	0.89	-4.93%	172,033
Jan 15, 2026	0.89	1.00	0.88	0.94	0.94	2.33%	574,639
Jan 14, 2026	0.86	0.92	0.86	0.92	0.92	0.63%	88,239
Jan 13, 2026	0.85	0.93	0.84	0.91	0.91	1.26%	244,195
Jan 12, 2026	0.89	0.90	0.81	0.90	0.90	1.87%	303,435
Jan 9, 2026	0.92	0.94	0.87	0.88	0.88	-4.28%	206,737
Jan 8, 2026	0.95	0.98	0.83	0.92	0.92	10.95%	1,265,959
Jan 7, 2026	0.80	0.87	0.77	0.83	0.83	7.51%	283,556
Jan 6, 2026	0.77	0.85	0.76	0.77	0.77	1.31%	241,982
Jan 5, 2026	0.74	0.80	0.70	0.76	0.76	3.25%	496,807
Jan 2, 2026	0.74	0.75	0.70	0.74	0.74	1.93%	143,552
Dec 31, 2025	0.72	0.78	0.68	0.72	0.72	0.56%	289,643
Dec 30, 2025	0.69	0.75	0.69	0.72	0.72	1.91%	319,876
Dec 29, 2025	0.71	0.76	0.68	0.71	0.71	-0.51%	514,236
Dec 26, 2025	0.76	0.77	0.69	0.71	0.71	-7.18%	650,758
Dec 24, 2025	0.77	0.81	0.75	0.77	0.77	-0.68%	231,419
Dec 23, 2025	0.85	0.86	0.75	0.77	0.77	-8.18%	686,319
Dec 22, 2025	0.88	0.89	0.81	0.84	0.84	-2.19%	385,365
Dec 19, 2025	0.83	0.89	0.83	0.86	0.86	2.08%	211,481
Dec 18, 2025	0.83	0.88	0.82	0.84	0.84	1.85%	530,680
Dec 17, 2025	0.96	0.96	0.82	0.82	0.82	-13.18%	477,531
Dec 16, 2025	0.91	0.96	0.82	0.95	0.95	0.86%	547,756
Dec 15, 2025	1.00	1.05	0.93	0.94	0.94	-7.66%	317,476
Dec 12, 2025	1.00	1.02	0.94	1.02	1.02	-	700,635
Dec 11, 2025	1.07	1.12	0.96	1.02	1.02	-1.92%	1,494,885
Dec 10, 2025	1.09	1.14	1.00	1.04	1.04	-6.31%	1,763,538
Dec 9, 2025	1.16	1.20	1.06	1.11	1.11	-3.48%	1,756,530
Dec 8, 2025	1.17	1.25	1.06	1.15	1.15	-5.74%	2,315,200
Dec 5, 2025	1.29	1.51	1.11	1.22	1.22	0.83%	22,087,405
Dec 4, 2025	1.02	1.49	0.90	1.21	1.21	54.22%	112,313,308
Dec 3, 2025	0.75	0.89	0.73	0.78	0.78	5.02%	669,051