NASDAQ:PCSA | Historical Stock Price | Processa Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.82$14.81$120.21$975.86$7,922.12$64,312.502014-03-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.08604
2026-09-03———$2.06296
2026-09-02———$2.09541
2026-09-01———$2.06461
2026-08-31———$2.07711
2026-08-28———$2.14415
2026-08-27$2.11$2.1115,900$2.13614
2026-08-26$2.13$2.1321,600$2.20215
2026-08-25$2.18$2.1854,500$2.17233
2026-08-24$2.17$2.1730,200$2.04427
2026-08-21$2.08$2.0875,900$2.14540
2026-08-20$2.15$2.1527,500$2.121,607
2026-08-19$2.15$2.1525,100$2.14594
2026-08-18$2.10$2.1051,900$2.101,049
2026-08-17$2.13$2.1361,200$2.291,265
2026-08-14$2.43$2.4350,200$2.45856
2026-08-13$2.50$2.5038,400$2.551,527
2026-08-12$2.56$2.5682,700$2.632,202
2026-08-11$2.63$2.6345,600$2.651,840
2026-08-10$2.61$2.6177,600$2.632,550
2026-08-07$2.57$2.57113,000$2.341,896
2026-08-06$2.30$2.3073,100$2.28901
2026-08-05$2.19$2.1965,600$2.151,734
2026-08-04$2.12$2.12151,900$2.194,618
2026-08-03$2.13$2.1398,000$2.073,471
2026-07-31$2.15$2.15395,900$1.9719,701
2026-07-30$2.04$2.04455,000$2.0015,437
2026-07-29$2.03$2.0310,606,400$1.8335,336
2026-07-28$3.05$3.05139,100$2.616,920
2026-07-27$2.59$2.5961,200$2.612,020
2026-07-24$2.60$2.60129,500$2.80534
2026-07-23$2.87$2.87104,400$2.602,682
2026-07-22$2.54$2.54112,100$2.292,537
2026-07-21$2.24$2.2497,900$2.24827
2026-07-20$2.22$2.2243,000$2.241,925
2026-07-17$2.31$2.3148,100——
2026-07-16$2.24$2.2454,300——
2026-07-15$2.39$2.3938,900——
2026-07-14$2.29$2.29112,700——
2026-07-13$2.06$2.0625,700——
2026-07-10$2.16$2.1683,300——
2026-07-09$1.97$1.9761,100——
2026-07-08$1.89$1.8950,700——
2026-07-07$1.89$1.8963,100——
2026-07-06$2.10$2.1058,700——
2026-07-02$2.16$2.16205,100——
2026-07-01$1.96$1.9651,500——
2026-06-30$1.92$1.9244,800——
2026-06-29$1.94$1.9444,200——
2026-06-26$1.86$1.8623,400——
2026-06-25$1.89$1.8925,400——
2026-06-24$1.93$1.9332,800——
2026-06-23$2.02$2.0296,300——
2026-06-22$2.08$2.0823,200——
2026-06-18$2.12$2.1218,300——
2026-06-17$2.15$2.1573,800——
2026-06-16$2.09$2.0962,800——
2026-06-15$2.21$2.2129,700——
2026-06-12$2.17$2.1752,400——
2026-06-11$2.37$2.37175,700——
2026-06-10$1.98$1.98174,900——
2026-06-09$2.04$2.04108,600——
2026-06-08$2.42$2.4216,800——
2026-06-05$2.52$2.5232,100——
2026-06-04$2.75$2.7540,100——
2026-06-03$2.80$2.8025,100——
2026-06-02$2.92$2.92154,800——
2026-06-01$2.53$2.5372,400——
2026-05-29$2.56$2.5622,700——
2026-05-28$2.64$2.64110,600——
2026-05-27$2.39$2.3936,400——
2026-05-26$2.50$2.5045,400——
2026-05-22$2.65$2.6537,800——
2026-05-21$2.57$2.57129,400——
2026-05-20$2.61$2.6146,100——
2026-05-19$2.61$2.6130,200——
2026-05-18$2.75$2.7553,300——
2026-05-15$2.96$2.9659,200——
2026-05-14$3.07$3.07356,700——
2026-05-13$2.55$2.5514,800——
2026-05-12$2.56$2.5616,000——
2026-05-11$2.69$2.6985,500——
2026-05-08$2.73$2.7313,000——
2026-05-07$2.87$2.8725,700——
2026-05-06$2.75$2.7518,900——
2026-05-05$2.66$2.6622,000——
2026-05-04$2.68$2.6824,800——
2026-05-01$2.55$2.5537,000——
2026-04-30$2.70$2.7013,000——
2026-04-29$2.65$2.6572,100——
2026-04-28$2.85$2.8522,800——
2026-04-27$2.99$2.9911,800——
2026-04-24$2.98$2.9821,500——
2026-04-23$2.99$2.9920,000——
2026-04-22$3.07$3.07190,000——
2026-04-21$2.77$2.7760,100——
2026-04-20$2.71$2.71149,700——
2026-04-17$3.10$3.1096,900——
2026-04-16$3.18$3.18135,800——
2026-04-15$2.96$2.9667,200——
2026-04-14$2.87$2.8720,300——
2026-04-13$2.87$2.8736,300——
2026-04-10$2.77$2.7736,200——
2026-04-09$2.97$2.9750,300——
2026-04-08$3.02$3.0254,400——
2026-04-07$2.87$2.8767,300——
2026-04-06$2.80$2.80264,400——
2026-04-02$2.77$2.77199,000——
2026-04-01$2.60$2.6015,500——
2026-03-31$2.53$2.5330,500——
2026-03-30$2.72$2.72104,500——
2026-03-27$2.43$2.4351,300——
2026-03-26$2.24$2.2418,600——
2026-03-25$2.30$2.308,400——
2026-03-24$2.33$2.3310,600——
2026-03-23$2.35$2.356,700——
2026-03-20$2.32$2.3259,000——
2026-03-19$2.33$2.33145,900——
2026-03-18$3.16$3.1623,300——
2026-03-17$3.16$3.1615,100——
2026-03-16$3.12$3.1261,000——
2026-03-13$2.95$2.9552,000——
2026-03-12$2.76$2.7616,900——
2026-03-11$2.88$2.8845,400——
2026-03-10$2.92$2.9213,400——
2026-03-09$2.80$2.806,200——
2026-03-06$2.83$2.8328,200——
2026-03-05$2.85$2.8554,300——
2026-03-04$2.80$2.8092,000——
2026-03-03$2.54$2.5441,000——
2026-03-02$2.28$2.2834,200——
2026-02-27$2.17$2.178,100——
2026-02-26$2.23$2.2334,700——
2026-02-25$2.10$2.1034,500——
2026-02-24$1.94$1.9429,300——
2026-02-23$1.85$1.8558,300——
2026-02-20$2.10$2.1036,300——
2026-02-19$2.28$2.2826,300——
2026-02-18$2.31$2.3114,100——
2026-02-17$2.18$2.1817,600——
2026-02-13$2.22$2.2255,100——
2026-02-12$2.29$2.2954,000——
2026-02-11$2.45$2.4517,200——
2026-02-10$2.33$2.3330,400——
2026-02-09$2.26$2.2646,600——
2026-02-06$2.38$2.3858,000——
2026-02-05$2.17$2.1774,100——
2026-02-04$2.38$2.3864,100——
2026-02-03$2.44$2.44101,600——
2026-02-02$2.63$2.63176,500——
2026-01-30$3.00$3.0034,400——
2026-01-29$3.14$3.1424,000——
2026-01-28$3.14$3.1422,600——
2026-01-27$3.19$3.1922,800——
2026-01-26$3.13$3.1335,600——
2026-01-23$3.26$3.2690,700——
2026-01-22$3.17$3.1755,100——
2026-01-21$3.13$3.1346,000——
2026-01-20$3.24$3.24121,800——
2026-01-16$3.54$3.5485,300——
2026-01-15$3.71$3.71116,600——
2026-01-14$3.46$3.46162,500——
2026-01-13$3.22$3.2274,200——
2026-01-12$3.14$3.1466,900——
2026-01-09$3.36$3.36130,400——
2026-01-08$3.46$3.4673,500——
2026-01-07$3.44$3.4486,200——
2026-01-06$3.38$3.3895,500——
2026-01-05$3.23$3.23235,300——
2026-01-02$2.93$2.93107,400——