Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.7400	0.7982	0.6951	0.7412	97,670	+0.04(+5.89%)
Feb 05, 2026	0.7100	0.7360	0.6802	0.7000	118,291	-0.01(-1.02%)
Feb 04, 2026	0.7520	0.7649	0.6510	0.7072	628,586	-0.08(-9.91%)
Feb 03, 2026	0.8010	0.8218	0.7501	0.7850	330,043	-0.03(-4.15%)
Feb 02, 2026	0.8147	0.8247	0.7750	0.8190	127,988	+0.00(+0.00%)
Jan 30, 2026	0.8270	0.8357	0.7610	0.8190	212,540	-0.03(-3.42%)
Jan 29, 2026	0.9000	0.8994	0.7867	0.8480	306,349	-0.05(-5.71%)
Jan 28, 2026	0.9500	0.9500	0.8731	0.8994	136,650	-0.05(-5.22%)
Jan 27, 2026	0.9900	1.000	0.9028	0.9489	184,384	-0.04(-4.14%)
Jan 26, 2026	0.9700	1.050	0.9411	0.9899	575,833	+0.05(+5.53%)
Jan 23, 2026	0.8700	1.020	0.8700	0.9380	1,409,267	+0.04(+4.34%)
Jan 22, 2026	0.8750	0.9000	0.8600	0.8990	87,371	+0.02(+2.74%)
Jan 21, 2026	0.8890	0.8999	0.8400	0.8750	144,294	+0.02(+2.29%)
Jan 20, 2026	0.8960	0.9211	0.8480	0.8554	118,437	-0.03(-3.90%)
Jan 16, 2026	0.9300	0.9420	0.8811	0.8901	172,205	-0.05(-4.93%)
Jan 15, 2026	0.8876	1.000	0.8800	0.9363	601,028	+0.02(+2.33%)
Jan 14, 2026	0.8600	0.9199	0.8600	0.9150	88,099	+0.01(+0.63%)
Jan 13, 2026	0.8500	0.9271	0.8400	0.9093	244,195	+0.01(+1.26%)
Jan 12, 2026	0.8900	0.9000	0.8144	0.8980	301,016	+0.02(+1.87%)
Jan 09, 2026	0.9215	0.9364	0.8723	0.8815	211,415	-0.04(-4.28%)
Jan 08, 2026	0.9500	0.9801	0.8310	0.9209	1,263,829	+0.09(+10.95%)
Jan 07, 2026	0.8000	0.8690	0.7720	0.8300	598,349	+0.06(+7.51%)
Jan 06, 2026	0.7700	0.8450	0.7600	0.7720	242,093	+0.01(+1.31%)
Jan 05, 2026	0.7350	0.8000	0.7005	0.7620	496,807	+0.02(+3.25%)
Jan 02, 2026	0.7416	0.7500	0.7000	0.7380	147,638	+0.01(+1.93%)
Dec 31, 2025	0.7200	0.7770	0.6800	0.7240	292,544	+0.00(+0.56%)
Dec 30, 2025	0.6910	0.7459	0.6850	0.7200	325,494	+0.01(+1.91%)
Dec 29, 2025	0.7101	0.7572	0.6830	0.7065	515,329	-0.00(-0.51%)
Dec 26, 2025	0.7600	0.7700	0.6935	0.7101	721,079	-0.05(-7.18%)
Dec 24, 2025	0.7700	0.8074	0.7520	0.7650	232,624	-0.01(-0.68%)
Dec 23, 2025	0.8490	0.8600	0.7500	0.7702	691,040	-0.07(-8.18%)
Dec 22, 2025	0.8790	0.8929	0.8090	0.8388	385,583	-0.02(-2.19%)
Dec 19, 2025	0.8336	0.8938	0.8300	0.8576	212,026	+0.02(+2.08%)
Dec 18, 2025	0.8299	0.8811	0.8242	0.8401	529,581	+0.02(+1.85%)
Dec 17, 2025	0.9597	0.9597	0.8220	0.8248	477,276	-0.13(-13.18%)
Dec 16, 2025	0.9100	0.9600	0.8188	0.9500	547,455	+0.01(+0.86%)
Dec 15, 2025	0.9996	1.050	0.9321	0.9419	317,475	-0.08(-7.66%)
Dec 12, 2025	1.000	1.020	0.9367	1.020	700,635	+0.00(+0.00%)
Dec 11, 2025	1.070	1.120	0.9600	1.020	1,493,184	-0.02(-1.92%)
Dec 10, 2025	1.090	1.140	1.000	1.040	1,751,184	-0.07(-6.31%)
Dec 09, 2025	1.160	1.200	1.060	1.110	1,737,804	-0.04(-3.48%)
Dec 08, 2025	1.170	1.250	1.060	1.150	2,305,372	-0.07(-5.74%)
Dec 05, 2025	1.280	1.510	1.110	1.220	22,087,420	+0.01(+0.83%)
Dec 04, 2025	1.015	1.490	0.9000	1.210	111,100,640	+0.43(+54.22%)
Dec 03, 2025	0.7471	0.8881	0.7300	0.7846	668,229	+0.04(+5.02%)
Dec 02, 2025	0.7200	0.7795	0.7120	0.7471	232,857	-0.00(-0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

PharmaCyte Biotech, Inc. - Common Stock (NQ:PMCB)

Historical Prices

Starting at $3.75/week.

Subscribe Today