Psyence Biomedical Ltd. (PBM)
NASDAQ: PBM · Real-Time Price · USD
3.220
-0.460 (-12.50%)
At close: Aug 13, 2025, 4:00 PM
3.180
-0.040 (-1.24%)
Pre-market: Aug 14, 2025, 8:43 AM EDT
Psyence Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.51 | 3.59 | 3.15 | 3.22 | 3.22 | -12.50% | 336,538 |
| Aug 12, 2025 | 3.83 | 3.95 | 3.62 | 3.68 | 3.68 | -4.42% | 161,097 |
| Aug 11, 2025 | 4.06 | 4.14 | 3.80 | 3.85 | 3.85 | -3.99% | 132,732 |
| Aug 8, 2025 | 4.15 | 4.16 | 3.95 | 4.01 | 4.01 | -4.07% | 187,925 |
| Aug 7, 2025 | 3.99 | 4.26 | 3.84 | 4.18 | 4.18 | 2.20% | 207,635 |
| Aug 6, 2025 | 4.55 | 4.61 | 3.50 | 4.09 | 4.09 | -17.37% | 733,783 |
| Aug 5, 2025 | 4.61 | 5.12 | 4.50 | 4.95 | 4.95 | 9.03% | 1,527,810 |
| Aug 4, 2025 | 4.55 | 5.80 | 3.81 | 4.54 | 4.54 | 92.37% | 55,437,633 |
| Aug 1, 2025 | 4.50 | 4.68 | 2.36 | 2.36 | 2.36 | -53.08% | 2,478,781 |
| Jul 31, 2025 | 7.35 | 9.50 | 4.63 | 5.03 | 5.03 | -6.85% | 37,031,111 |
| Jul 30, 2025 | 7.24 | 7.59 | 5.36 | 5.40 | 5.40 | -23.19% | 107,664 |
| Jul 29, 2025 | 9.34 | 9.34 | 7.00 | 7.03 | 7.03 | -23.17% | 130,215 |
| Jul 28, 2025 | 10.71 | 10.97 | 9.02 | 9.15 | 9.15 | -20.43% | 51,013 |
| Jul 25, 2025 | 10.30 | 11.99 | 10.00 | 11.50 | 11.50 | 15.12% | 214,371 |
| Jul 24, 2025 | 8.54 | 11.05 | 7.09 | 9.99 | 9.99 | 20.94% | 344,728 |
| Jul 23, 2025 | 7.22 | 8.81 | 6.85 | 8.26 | 8.26 | 13.93% | 200,223 |
| Jul 22, 2025 | 5.33 | 8.13 | 5.33 | 7.25 | 7.25 | 36.41% | 546,463 |
| Jul 21, 2025 | 5.08 | 5.68 | 5.08 | 5.32 | 5.32 | 5.00% | 41,263 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.05 | 5.06 | 5.06 | -3.21% | 22,067 |
| Jul 17, 2025 | 5.25 | 5.60 | 5.20 | 5.23 | 5.23 | 0.38% | 28,344 |
| Jul 16, 2025 | 5.16 | 5.49 | 5.05 | 5.21 | 5.21 | -2.16% | 14,071 |
| Jul 15, 2025 | 5.30 | 5.50 | 5.20 | 5.33 | 5.33 | -0.65% | 17,155 |
| Jul 14, 2025 | 5.38 | 5.38 | 5.08 | 5.36 | 5.36 | 4.38% | 17,067 |
| Jul 11, 2025 | 4.96 | 5.20 | 4.84 | 5.14 | 5.14 | 3.53% | 8,932 |
| Jul 10, 2025 | 4.86 | 5.07 | 4.84 | 4.96 | 4.96 | 1.22% | 16,006 |
| Jul 9, 2025 | 5.10 | 5.11 | 4.88 | 4.90 | 4.90 | -4.85% | 17,136 |
| Jul 8, 2025 | 5.01 | 5.15 | 4.98 | 5.15 | 5.15 | 5.04% | 11,299 |
| Jul 7, 2025 | 5.30 | 5.30 | 4.86 | 4.90 | 4.90 | -5.80% | 21,896 |
| Jul 3, 2025 | 5.65 | 5.69 | 5.11 | 5.21 | 5.21 | -7.88% | 28,644 |
| Jul 2, 2025 | 5.36 | 5.65 | 5.12 | 5.65 | 5.65 | 5.81% | 35,903 |
| Jul 1, 2025 | 5.20 | 5.37 | 5.00 | 5.34 | 5.34 | 0.19% | 29,227 |
| Jun 30, 2025 | 5.34 | 5.37 | 4.92 | 5.33 | 5.33 | 8.55% | 27,121 |
| Jun 27, 2025 | 4.96 | 5.10 | 4.91 | 4.91 | 4.91 | -3.90% | 9,182 |
| Jun 26, 2025 | 5.17 | 5.17 | 4.95 | 5.11 | 5.11 | 3.63% | 13,726 |
| Jun 25, 2025 | 5.10 | 5.23 | 4.91 | 4.93 | 4.93 | -2.41% | 9,448 |
| Jun 24, 2025 | 4.84 | 5.19 | 4.69 | 5.05 | 5.05 | 3.95% | 39,883 |
| Jun 23, 2025 | 4.75 | 4.96 | 4.52 | 4.86 | 4.86 | 2.10% | 17,865 |
| Jun 20, 2025 | 4.74 | 4.89 | 4.55 | 4.76 | 4.76 | -3.25% | 56,450 |
| Jun 18, 2025 | 5.33 | 5.72 | 4.81 | 4.92 | 4.92 | -3.34% | 150,118 |
| Jun 17, 2025 | 4.34 | 5.43 | 4.34 | 5.09 | 5.09 | 16.61% | 362,096 |
| Jun 16, 2025 | 4.54 | 4.73 | 4.22 | 4.37 | 4.37 | -3.85% | 17,877 |
| Jun 13, 2025 | 4.60 | 4.68 | 4.35 | 4.54 | 4.54 | -2.05% | 38,603 |
| Jun 12, 2025 | 4.95 | 5.36 | 4.64 | 4.64 | 4.64 | -6.74% | 29,097 |
| Jun 11, 2025 | 5.06 | 5.20 | 4.72 | 4.97 | 4.97 | -4.79% | 36,434 |
| Jun 10, 2025 | 5.39 | 5.52 | 5.04 | 5.22 | 5.22 | -3.24% | 45,972 |
| Jun 9, 2025 | 5.80 | 6.00 | 5.37 | 5.40 | 5.40 | -2.26% | 60,108 |
| Jun 6, 2025 | 5.10 | 5.68 | 5.10 | 5.52 | 5.52 | 8.24% | 71,143 |
| Jun 5, 2025 | 5.48 | 5.80 | 5.08 | 5.10 | 5.10 | -6.93% | 102,089 |
| Jun 4, 2025 | 4.86 | 5.78 | 4.74 | 5.48 | 5.48 | 12.18% | 79,648 |
| Jun 3, 2025 | 4.58 | 5.09 | 4.52 | 4.89 | 4.89 | 5.28% | 65,350 |