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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.51 | 1.11 | 1.22 | 1.22 | 0.83% | 21,773,339 |
| Dec 4, 2025 | 1.02 | 1.49 | 0.90 | 1.21 | 1.21 | 54.22% | 106,968,522 |
| Dec 3, 2025 | 0.75 | 0.89 | 0.73 | 0.78 | 0.78 | 5.02% | 669,051 |
| Dec 2, 2025 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | -0.37% | 233,014 |
| Dec 1, 2025 | 0.73 | 0.82 | 0.71 | 0.75 | 0.75 | -3.06% | 361,118 |
| Nov 28, 2025 | 0.80 | 0.85 | 0.77 | 0.77 | 0.77 | -6.07% | 562,379 |
| Nov 26, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -7.46% | 1,550,841 |
| Nov 25, 2025 | 0.66 | 1.20 | 0.65 | 0.89 | 0.89 | 36.92% | 57,561,842 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 30,167 |
| Nov 21, 2025 | 0.67 | 0.71 | 0.63 | 0.65 | 0.65 | 3.17% | 59,137 |
| Nov 20, 2025 | 0.70 | 0.77 | 0.63 | 0.63 | 0.63 | -11.76% | 36,904 |
| Nov 19, 2025 | 0.75 | 0.80 | 0.71 | 0.71 | 0.71 | -5.18% | 15,324 |
| Nov 18, 2025 | 0.80 | 0.81 | 0.73 | 0.75 | 0.75 | 3.85% | 30,544 |
| Nov 17, 2025 | 0.76 | 0.86 | 0.70 | 0.73 | 0.73 | -7.87% | 33,518 |
| Nov 14, 2025 | 0.77 | 0.86 | 0.75 | 0.79 | 0.79 | -0.39% | 48,411 |
| Nov 13, 2025 | 0.84 | 0.88 | 0.78 | 0.79 | 0.79 | -7.20% | 57,453 |
| Nov 12, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -3.03% | 50,167 |
| Nov 11, 2025 | 0.90 | 0.93 | 0.85 | 0.88 | 0.88 | -0.24% | 3,311 |
| Nov 10, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | 3.30% | 41,562 |
| Nov 7, 2025 | 0.83 | 0.87 | 0.79 | 0.85 | 0.85 | 1.19% | 40,410 |
| Nov 6, 2025 | 0.90 | 0.92 | 0.83 | 0.84 | 0.84 | -4.89% | 71,464 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.53% | 43,115 |
| Nov 4, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.99% | 34,792 |
| Nov 3, 2025 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -1.35% | 25,922 |
| Oct 31, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.87% | 23,566 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -2.28% | 43,419 |
| Oct 29, 2025 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -2.33% | 70,774 |
| Oct 28, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -0.41% | 35,841 |
| Oct 27, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | 1.03% | 134,258 |
| Oct 24, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.78% | 35,698 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.02% | 32,593 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -1.88% | 14,092 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | -0.16% | 27,727 |
| Oct 20, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.10% | 19,468 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -0.58% | 29,094 |
| Oct 16, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -3.47% | 70,959 |
| Oct 15, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 85,567 |
| Oct 14, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 116,103 |
| Oct 13, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 25,916 |
| Oct 10, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 40,435 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 30,088 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 10,710 |
| Oct 7, 2025 | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | -1.94% | 48,886 |
| Oct 6, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 107,157 |
| Oct 3, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 64,683 |
| Oct 2, 2025 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 3.08% | 92,042 |
| Oct 1, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.05% | 122,730 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.06% | 77,948 |
| Sep 29, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | 1.03% | 59,299 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -0.10% | 29,206 |