PharmaCyte Biotech, Inc.PMCBNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.68 | $0.75 | $0.68 | $0.71 | 37,800 |
| 3/2/2026 | $0.68 | $0.72 | $0.68 | $0.70 | 59,200 |
| 2/27/2026 | $0.70 | $0.72 | $0.68 | $0.69 | 78,188 |
| 2/26/2026 | $0.73 | $0.74 | $0.70 | $0.70 | 66,700 |
| 2/25/2026 | $0.74 | $0.75 | $0.72 | $0.72 | 73,000 |
| 2/24/2026 | $0.69 | $0.74 | $0.69 | $0.70 | 105,500 |
| 2/23/2026 | $0.70 | $0.73 | $0.67 | $0.69 | 204,474 |
| 2/20/2026 | $0.71 | $0.76 | $0.69 | $0.70 | 99,123 |
| 2/19/2026 | $0.68 | $0.75 | $0.67 | $0.72 | 245,800 |
| 2/18/2026 | $0.67 | $0.69 | $0.64 | $0.66 | 38,384 |
| 2/17/2026 | $0.67 | $0.68 | $0.64 | $0.65 | 62,982 |
| 2/13/2026 | $0.70 | $0.70 | $0.65 | $0.68 | 72,136 |
| 2/12/2026 | $0.74 | $0.74 | $0.65 | $0.66 | 198,922 |
| 2/11/2026 | $0.79 | $0.80 | $0.71 | $0.72 | 148,900 |
| 2/10/2026 | $0.78 | $0.80 | $0.75 | $0.78 | 56,997 |
| 2/9/2026 | $0.76 | $0.81 | $0.74 | $0.78 | 113,524 |
| 2/6/2026 | $0.74 | $0.80 | $0.70 | $0.74 | 97,670 |
| 2/5/2026 | $0.71 | $0.74 | $0.68 | $0.70 | 118,391 |
| 2/4/2026 | $0.75 | $0.76 | $0.65 | $0.71 | 629,500 |
| 2/3/2026 | $0.80 | $0.82 | $0.75 | $0.79 | 330,106 |
| 2/2/2026 | $0.81 | $0.82 | $0.78 | $0.82 | 128,000 |
| 1/30/2026 | $0.83 | $0.84 | $0.76 | $0.82 | 212,540 |
| 1/29/2026 | $0.90 | $0.90 | $0.79 | $0.85 | 306,352 |
| 1/28/2026 | $0.95 | $0.95 | $0.87 | $0.90 | 143,020 |
| 1/27/2026 | $0.99 | $1.00 | $0.90 | $0.95 | 186,900 |
| 1/26/2026 | $0.97 | $1.05 | $0.94 | $0.99 | 604,500 |
| 1/23/2026 | $0.87 | $1.02 | $0.87 | $0.94 | 1.41M |
| 1/22/2026 | $0.88 | $0.90 | $0.86 | $0.90 | 87,473 |
| 1/21/2026 | $0.89 | $0.90 | $0.84 | $0.88 | 144,305 |
| 1/20/2026 | $0.90 | $0.92 | $0.85 | $0.86 | 118,437 |
| 1/16/2026 | $0.93 | $0.94 | $0.88 | $0.89 | 172,205 |
| 1/15/2026 | $0.89 | $1.00 | $0.88 | $0.94 | 601,531 |
| 1/14/2026 | $0.86 | $0.92 | $0.86 | $0.92 | 88,239 |
| 1/13/2026 | $0.85 | $0.93 | $0.84 | $0.91 | 244,200 |
| 1/12/2026 | $0.89 | $0.90 | $0.81 | $0.90 | 303,735 |
| 1/9/2026 | $0.92 | $0.94 | $0.87 | $0.88 | 211,415 |
| 1/8/2026 | $0.95 | $0.98 | $0.83 | $0.92 | 1.27M |
| 1/7/2026 | $0.80 | $0.87 | $0.77 | $0.83 | 1.04M |
| 1/6/2026 | $0.77 | $0.84 | $0.76 | $0.77 | 242,194 |
| 1/5/2026 | $0.73 | $0.80 | $0.70 | $0.76 | 496,822 |
| 1/2/2026 | $0.74 | $0.75 | $0.70 | $0.74 | 147,638 |
| 12/31/2025 | $0.72 | $0.78 | $0.68 | $0.72 | 292,544 |
| 12/30/2025 | $0.69 | $0.75 | $0.69 | $0.72 | 325,609 |
| 12/29/2025 | $0.71 | $0.76 | $0.68 | $0.71 | 516,407 |
| 12/26/2025 | $0.76 | $0.77 | $0.69 | $0.71 | 721,100 |
| 12/24/2025 | $0.77 | $0.81 | $0.75 | $0.77 | 232,624 |
| 12/23/2025 | $0.85 | $0.86 | $0.75 | $0.77 | 697,400 |
| 12/22/2025 | $0.88 | $0.89 | $0.81 | $0.84 | 385,604 |
| 12/19/2025 | $0.83 | $0.89 | $0.83 | $0.86 | 212,026 |
| 12/18/2025 | $0.83 | $0.88 | $0.82 | $0.84 | 530,700 |
| 12/17/2025 | $0.96 | $0.96 | $0.82 | $0.82 | 477,531 |
| 12/16/2025 | $0.91 | $0.96 | $0.82 | $0.95 | 547,756 |
| 12/15/2025 | $1.00 | $1.05 | $0.93 | $0.94 | 317,500 |
| 12/12/2025 | $1.00 | $1.02 | $0.94 | $1.02 | 700,635 |
| 12/11/2025 | $1.07 | $1.12 | $0.96 | $1.02 | 1.49M |
| 12/10/2025 | $1.09 | $1.14 | $1.00 | $1.04 | 1.76M |
| 12/9/2025 | $1.16 | $1.20 | $1.06 | $1.11 | 1.76M |
| 12/8/2025 | $1.17 | $1.25 | $1.06 | $1.15 | 2.32M |
| 12/5/2025 | $1.29 | $1.51 | $1.11 | $1.22 | 22.09M |
| 12/4/2025 | $1.01 | $1.49 | $0.90 | $1.21 | 112.31M |